Repsol, S.A. (REPYY)
OTCMKTS · Delayed Price · Currency is USD
29.81
+0.75 (2.58%)
At close: Aug 10, 2026
REPYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 29.53 | 29.95 | 29.53 | 29.81 | 29.81 | 2.58% | 35,155 |
| Aug 7, 2026 | 29.22 | 29.33 | 29.03 | 29.06 | 29.06 | -1.56% | 43,686 |
| Aug 6, 2026 | 29.57 | 29.57 | 29.26 | 29.52 | 29.52 | 0.96% | 40,660 |
| Aug 5, 2026 | 29.85 | 29.85 | 29.23 | 29.24 | 29.24 | -1.63% | 64,082 |
| Aug 4, 2026 | 29.75 | 29.86 | 29.50 | 29.73 | 29.73 | -0.32% | 56,754 |
| Aug 3, 2026 | 29.91 | 30.06 | 29.65 | 29.82 | 29.82 | -2.52% | 73,009 |
| Jul 31, 2026 | 30.31 | 30.59 | 29.97 | 30.59 | 30.59 | -0.94% | 83,471 |
| Jul 30, 2026 | 30.28 | 30.88 | 30.01 | 30.88 | 30.88 | 2.32% | 77,467 |
| Jul 29, 2026 | 30.15 | 30.20 | 29.84 | 30.18 | 30.18 | 4.97% | 82,678 |
| Jul 28, 2026 | 29.23 | 29.35 | 28.75 | 28.75 | 28.75 | -0.86% | 93,085 |
| Jul 27, 2026 | 28.85 | 29.29 | 28.85 | 29.00 | 29.00 | -1.53% | 72,100 |
| Jul 24, 2026 | 29.48 | 29.78 | 29.35 | 29.45 | 29.45 | -2.35% | 79,988 |
| Jul 23, 2026 | 30.08 | 30.22 | 29.83 | 30.16 | 30.16 | 3.22% | 158,277 |
| Jul 22, 2026 | 29.10 | 29.27 | 29.02 | 29.22 | 29.22 | 2.45% | 56,487 |
| Jul 21, 2026 | 28.51 | 28.58 | 28.43 | 28.52 | 28.52 | 0.11% | 72,750 |
| Jul 20, 2026 | 28.19 | 28.53 | 28.15 | 28.49 | 28.49 | 0.81% | 146,237 |
| Jul 17, 2026 | 28.19 | 28.27 | 28.01 | 28.26 | 28.26 | 2.02% | 61,458 |
| Jul 16, 2026 | 27.69 | 27.76 | 27.59 | 27.70 | 27.70 | - | 117,182 |
| Jul 15, 2026 | 27.68 | 27.76 | 27.31 | 27.70 | 27.70 | -1.04% | 66,244 |
| Jul 14, 2026 | 27.82 | 28.01 | 27.61 | 27.99 | 27.99 | 0.65% | 96,891 |
| Jul 13, 2026 | 27.21 | 27.88 | 27.20 | 27.81 | 27.81 | 4.55% | 102,662 |
| Jul 10, 2026 | 26.67 | 26.70 | 26.43 | 26.60 | 26.60 | 0.53% | 55,031 |
| Jul 9, 2026 | 26.56 | 26.61 | 26.40 | 26.46 | 26.46 | -0.04% | 90,372 |
| Jul 8, 2026 | 26.06 | 26.49 | 26.00 | 26.47 | 26.47 | 1.87% | 84,008 |
| Jul 7, 2026 | 25.13 | 26.15 | 24.99 | 25.99 | 25.99 | 3.36% | 206,161 |
| Jul 6, 2026 | 25.40 | 25.71 | 25.40 | 25.64 | 25.14 | -0.83% | 106,266 |
| Jul 2, 2026 | 25.83 | 26.20 | 25.75 | 25.85 | 25.35 | 3.23% | 80,396 |
| Jul 1, 2026 | 25.09 | 25.28 | 24.96 | 25.04 | 24.56 | -0.04% | 147,599 |
| Jun 30, 2026 | 25.03 | 25.20 | 24.93 | 25.05 | 24.57 | 1.62% | 140,175 |
| Jun 29, 2026 | 24.54 | 24.77 | 24.49 | 24.65 | 24.17 | 1.69% | 122,076 |
| Jun 26, 2026 | 24.40 | 24.42 | 24.11 | 24.24 | 23.77 | -0.70% | 90,175 |
| Jun 25, 2026 | 23.85 | 24.47 | 23.85 | 24.41 | 23.94 | 2.09% | 96,412 |
| Jun 24, 2026 | 23.98 | 24.24 | 23.71 | 23.91 | 23.45 | -3.98% | 133,846 |
| Jun 23, 2026 | 24.74 | 24.90 | 24.62 | 24.90 | 24.42 | 0.08% | 137,434 |
| Jun 22, 2026 | 24.79 | 24.94 | 24.61 | 24.88 | 24.40 | 0.77% | 153,617 |
| Jun 18, 2026 | 24.72 | 24.76 | 24.42 | 24.69 | 24.21 | -1.20% | 241,344 |
| Jun 17, 2026 | 25.30 | 25.52 | 24.92 | 24.99 | 24.51 | -0.87% | 154,364 |
| Jun 16, 2026 | 25.08 | 25.42 | 25.06 | 25.21 | 24.72 | - | 77,226 |
| Jun 15, 2026 | 25.12 | 25.26 | 25.10 | 25.21 | 24.72 | -4.47% | 83,717 |
| Jun 12, 2026 | 26.12 | 26.59 | 26.09 | 26.39 | 25.88 | -3.55% | 80,553 |
| Jun 11, 2026 | 27.90 | 27.92 | 27.32 | 27.36 | 26.83 | 2.28% | 74,774 |
| Jun 10, 2026 | 26.51 | 26.95 | 26.51 | 26.75 | 26.23 | 1.56% | 47,749 |
| Jun 9, 2026 | 26.55 | 26.55 | 26.08 | 26.34 | 25.83 | -0.83% | 64,958 |
| Jun 8, 2026 | 26.65 | 26.81 | 26.52 | 26.56 | 26.05 | 0.23% | 91,841 |
| Jun 5, 2026 | 26.52 | 26.68 | 26.31 | 26.50 | 25.99 | -0.82% | 47,831 |
| Jun 4, 2026 | 26.60 | 26.79 | 26.49 | 26.72 | 26.20 | -1.11% | 283,416 |
| Jun 3, 2026 | 26.88 | 27.19 | 26.74 | 27.02 | 26.50 | 1.46% | 132,159 |
| Jun 2, 2026 | 26.22 | 26.63 | 26.22 | 26.63 | 26.12 | 1.14% | 143,677 |
| Jun 1, 2026 | 26.04 | 26.49 | 25.91 | 26.33 | 25.82 | 1.98% | 110,506 |
| May 29, 2026 | 25.69 | 25.82 | 25.56 | 25.82 | 25.32 | 2.06% | 92,479 |