Repsol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	24.33	24.50	24.33	24.48	-	0.58%	225
Mar 9, 2026	24.41	24.52	24.14	24.34	24.34	-0.29%	109,488
Mar 6, 2026	24.00	24.41	23.94	24.41	24.41	3.70%	86,994
Mar 5, 2026	23.69	23.72	23.27	23.54	23.54	-0.17%	75,256
Mar 4, 2026	23.75	23.87	23.31	23.58	23.58	-2.88%	412,907
Mar 3, 2026	23.76	24.38	23.49	24.28	24.28	3.06%	344,234
Mar 2, 2026	23.68	23.71	23.29	23.56	23.56	4.80%	94,879
Feb 27, 2026	22.55	22.55	22.31	22.48	22.48	0.76%	51,869
Feb 26, 2026	21.93	22.37	21.90	22.31	22.31	0.31%	40,643
Feb 25, 2026	22.06	22.27	22.00	22.24	22.24	0.82%	37,245
Feb 24, 2026	21.87	22.09	21.78	22.06	22.06	1.57%	38,965
Feb 23, 2026	21.77	21.91	21.61	21.72	21.72	0.56%	35,548
Feb 20, 2026	21.40	21.78	21.34	21.60	21.60	1.60%	54,626
Feb 19, 2026	21.25	21.35	21.19	21.26	21.26	2.06%	79,493
Feb 18, 2026	20.69	20.91	20.60	20.83	20.83	2.36%	83,822
Feb 17, 2026	20.18	20.35	20.02	20.35	20.35	1.04%	28,142
Feb 13, 2026	19.99	20.21	19.93	20.14	20.14	1.67%	34,308
Feb 12, 2026	20.07	20.07	19.55	19.81	19.81	-2.39%	58,176
Feb 11, 2026	20.14	20.33	20.05	20.30	20.30	2.71%	43,123
Feb 10, 2026	20.02	20.05	19.71	19.76	19.76	-1.74%	28,686
Feb 9, 2026	19.89	20.13	19.89	20.11	20.11	1.62%	205,761
Feb 6, 2026	19.37	19.85	19.36	19.79	19.79	3.40%	73,216
Feb 5, 2026	19.26	19.34	19.00	19.14	19.14	-1.85%	296,673
Feb 4, 2026	19.53	19.65	19.42	19.50	19.50	0.15%	50,128
Feb 3, 2026	18.99	19.47	18.99	19.47	19.47	0.99%	53,182
Feb 2, 2026	19.26	19.33	19.14	19.28	19.28	-1.53%	24,466
Jan 30, 2026	19.50	19.61	19.36	19.58	19.58	1.08%	93,511
Jan 29, 2026	19.54	19.56	19.22	19.37	19.37	1.63%	85,681
Jan 28, 2026	19.05	19.06	18.89	19.06	19.06	0.05%	73,732
Jan 27, 2026	18.88	19.08	18.87	19.05	19.05	0.26%	68,352
Jan 26, 2026	18.80	19.00	18.74	19.00	19.00	1.60%	50,076
Jan 23, 2026	18.67	18.73	18.49	18.70	18.70	1.47%	70,587
Jan 22, 2026	18.38	18.47	18.17	18.43	18.43	-2.59%	82,450
Jan 21, 2026	18.68	19.03	18.66	18.92	18.92	3.90%	135,650
Jan 20, 2026	18.24	18.46	18.21	18.21	18.21	0.28%	59,680
Jan 16, 2026	18.41	18.47	18.12	18.16	18.16	-0.55%	1,347,087
Jan 15, 2026	18.41	18.44	18.26	18.26	18.26	-6.31%	57,855
Jan 14, 2026	19.24	19.62	19.18	19.49	19.49	2.80%	84,745
Jan 13, 2026	18.74	19.08	18.60	18.96	18.96	-2.52%	57,372
Jan 12, 2026	19.50	19.50	19.37	19.45	18.99	0.73%	55,371
Jan 9, 2026	18.97	19.40	18.97	19.31	18.86	-0.44%	58,548
Jan 8, 2026	19.02	19.43	18.94	19.40	18.94	2.62%	49,850
Jan 7, 2026	19.05	19.22	18.85	18.90	18.46	-2.17%	78,997
Jan 6, 2026	19.96	19.97	19.32	19.32	18.87	-3.40%	67,385
Jan 5, 2026	19.77	20.00	19.46	20.00	19.53	3.09%	103,707
Jan 2, 2026	18.99	19.41	18.99	19.40	18.95	3.85%	75,829
Dec 31, 2025	18.73	18.73	18.60	18.68	18.24	-0.85%	61,901
Dec 30, 2025	18.83	18.91	18.80	18.84	18.40	0.72%	52,117
Dec 29, 2025	18.64	18.79	18.64	18.71	18.27	0.35%	72,272
Dec 26, 2025	18.40	18.69	18.40	18.64	18.20	-0.27%	28,545