Skip to main content
logo
Repsol, S.A. (VIE:REP)
Austria flag Austria · Delayed Price · Currency is EUR
20.50
+1.34 (6.99%)
Last updated: Mar 2, 2026, 9:05 AM CET

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202618.8919.1618.8819.1619.162.90%200
Feb 26, 202618.8518.9118.6218.6218.62-0.75%-
Feb 25, 202618.6218.7618.6218.7618.760.67%-
Feb 24, 202618.6118.6618.6118.6418.640.81%-
Feb 23, 202618.1118.4918.1118.4918.491.34%-
Feb 20, 202618.1518.2418.1518.2418.240.58%-
Feb 19, 202617.9118.1417.7318.1418.143.51%-
Feb 18, 202617.2417.5217.2417.5217.522.31%-
Feb 17, 202617.1217.3117.1217.1317.13-0.12%-
Feb 16, 202617.0717.1617.0517.1517.151.81%-
Feb 13, 202616.8416.8416.8016.8416.840.96%-
Feb 12, 202617.1917.1916.6816.6816.68-1.82%-
Feb 11, 202616.7716.9916.7716.9916.991.01%-
Feb 10, 202616.7516.9316.7516.8216.820.42%-
Feb 9, 202616.6816.7616.6716.7516.752.35%-
Feb 6, 202616.3816.4716.3716.3716.37--
Feb 5, 202616.3916.8816.3716.3716.37-1.59%1,000
Feb 4, 202616.5816.7216.5816.6316.633.00%-
Feb 3, 202616.2116.2116.0416.1516.15-1.22%-
Feb 2, 202616.2116.6416.2116.3516.35-0.94%45
Jan 30, 202616.1716.5016.1416.5016.500.70%200
Jan 29, 202616.2116.3916.2016.3916.391.77%-
Jan 28, 202615.9016.1015.7716.1016.101.48%-
Jan 27, 202615.8715.8915.8315.8715.87-0.06%-
Jan 26, 202615.8816.0315.8815.8815.88-0.41%-
Jan 23, 202615.6415.9415.6415.9415.941.21%-
Jan 22, 202616.3616.3615.6515.7515.75-1.47%-
Jan 21, 202615.7715.9915.7715.9915.992.24%-
Jan 20, 202615.6115.6415.4115.6415.64-1.01%-
Jan 19, 202615.5715.8015.5615.8015.80-0.38%-
Jan 16, 202615.5615.8615.5615.8615.86-0.06%-
Jan 15, 202615.7515.8715.6915.8715.87-3.94%200
Jan 14, 202616.1816.5216.1816.5216.523.41%-
Jan 13, 202616.2616.2615.9715.9715.97-1.21%-
Jan 12, 202616.2016.2016.0216.1716.17-1.52%-
Jan 9, 202616.6316.6316.4216.4216.010.52%-
Jan 8, 202616.4916.4916.1016.3315.931.15%-
Jan 7, 202616.3616.3616.0716.1515.75-5.34%30
Jan 6, 202617.1217.1217.0117.0616.630.68%-
Jan 5, 202616.7516.9416.7516.9416.523.96%30
Jan 2, 202616.1716.3416.1716.3015.892.04%-
Dec 30, 202515.9315.9715.9315.9715.580.92%-
Dec 29, 202515.8115.8915.8115.8315.430.51%-
Dec 23, 202515.8315.8315.7415.7515.36-0.35%-
Dec 22, 202515.6715.8015.6715.8015.411.61%-
Dec 19, 202515.4415.5515.3715.5515.17-0.13%-
Dec 18, 202515.5215.5915.5215.5715.191.14%-
Dec 17, 202515.4615.4815.4015.4015.02-0.06%-
Dec 16, 202515.6915.6915.4115.4115.02-3.08%-
Dec 15, 202515.9015.9715.9015.9015.50-0.84%-