Skip to main content
logo
Repsol, S.A. (VIE:REP)
Austria flag Austria · Delayed Price · Currency is EUR
16.15
-0.05 (-0.34%)
Last updated: Dec 5, 2025, 1:00 PM CET

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202516.4516.4516.1616.2016.20-1.55%-
Dec 3, 202516.2916.5716.2916.4616.461.20%-
Dec 2, 202516.2416.3116.2416.2616.260.40%-
Dec 1, 202516.1016.2016.1016.2016.202.24%-
Nov 28, 202515.8315.8615.8315.8415.840.51%-
Nov 27, 202515.7115.7615.7115.7615.760.41%-
Nov 26, 202515.7115.7115.6515.7015.701.32%-
Nov 25, 202515.6515.7215.4915.4915.490.16%-
Nov 24, 202515.4915.5615.4715.4715.47-1.28%-
Nov 21, 202515.6115.6715.6115.6715.67-4.51%-
Nov 20, 202516.3916.4116.3816.4116.410.55%-
Nov 19, 202516.9516.9516.3216.3216.32-1.30%-
Nov 18, 202516.7116.7116.5316.5316.53-2.59%-
Nov 17, 202517.0717.0716.9716.9716.970.92%-
Nov 14, 202516.9816.9816.7616.8216.820.24%-
Nov 13, 202516.7516.7816.6816.7816.780.75%-
Nov 12, 202516.8016.8216.6516.6516.65-0.57%-
Nov 11, 202516.6016.7516.6016.7516.751.86%-
Nov 10, 202516.6616.6616.4416.4416.44-0.21%-
Nov 7, 202516.5116.5116.4816.4816.481.29%-
Nov 6, 202515.9616.3015.9616.2716.272.20%-
Nov 5, 202515.8415.9515.8415.9215.920.66%-
Nov 4, 202516.0016.0015.7115.8115.81-1.03%-
Nov 3, 202516.0216.0215.9815.9815.980.88%-
Oct 31, 202516.0016.0015.7115.8415.840.73%-
Oct 30, 202515.6915.7915.6915.7215.72-1.01%-
Oct 29, 202515.7415.8815.7415.8815.880.99%-
Oct 28, 202515.4715.7315.4715.7315.730.90%-
Oct 27, 202515.5015.5915.5015.5915.590.61%-
Oct 24, 202515.3215.4915.3215.4915.491.08%-
Oct 23, 202515.1715.3315.1715.3315.334.36%-
Oct 22, 202514.6414.6914.5714.6914.691.73%-
Oct 21, 202514.3114.4414.3114.4414.440.84%-
Oct 20, 202514.4414.4614.3214.3214.320.56%-
Oct 17, 202514.1614.2414.0214.2414.24-0.73%-
Oct 16, 202514.3914.4114.3414.3414.34-1.58%-
Oct 15, 202514.6214.6214.5714.5714.570.55%-
Oct 14, 202514.5914.5914.4414.4914.49-1.02%-
Oct 13, 202514.4614.7114.4614.6414.640.21%1
Oct 10, 202514.5614.6714.5614.6114.61-0.10%-
Oct 9, 202514.8114.8114.6314.6314.63-1.78%-
Oct 8, 202515.1015.1014.8914.8914.89-1.52%250
Oct 7, 202515.3115.3115.1015.1215.12-0.59%-
Oct 6, 202515.2515.3415.2115.2115.210.60%-
Oct 3, 202515.1215.2015.1215.1215.120.20%-
Oct 2, 202515.2915.2915.0615.0915.09-0.56%-
Oct 1, 202515.1115.2415.1115.1815.180.93%-
Sep 30, 202515.4915.4915.0415.0415.04-2.91%-
Sep 29, 202515.6315.6315.4915.4915.49-0.71%-
Sep 26, 202515.6315.6815.5715.6015.600.68%-