Skip to main content
logo
Repsol, S.A. (VIE:REP)
Austria flag Austria · Delayed Price · Currency is EUR
16.42
+0.09 (0.52%)
At close: Jan 9, 2026

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Dec 12, 202516.0116.0816.0116.0315.63-0.53%-
Dec 11, 202516.3116.3116.1216.1215.72-0.83%-
Dec 10, 202516.3416.3416.2516.2515.85-0.43%-
Dec 9, 202516.3116.4016.2916.3215.92--
Dec 8, 202516.4116.4116.3216.3215.920.68%-
Dec 5, 202516.1416.2116.1416.2115.810.06%-
Dec 4, 202516.4516.4516.1616.2015.80-1.55%-
Dec 3, 202516.2916.5716.2916.4616.051.20%-
Dec 2, 202516.2416.3116.2416.2615.860.40%-
Dec 1, 202516.1016.2016.1016.2015.802.24%-
Nov 28, 202515.8315.8615.8315.8415.450.51%-
Nov 27, 202515.7115.7615.7115.7615.370.41%-
Nov 26, 202515.7115.7115.6515.7015.311.32%-
Nov 25, 202515.6515.7215.4915.4915.110.16%-
Nov 24, 202515.4915.5615.4715.4715.08-1.28%-
Nov 21, 202515.6115.6715.6115.6715.28-4.51%-
Nov 20, 202516.3916.4116.3816.4116.000.55%-
Nov 19, 202516.9516.9516.3216.3215.91-1.30%-
Nov 18, 202516.7116.7116.5316.5316.12-2.59%-
Nov 17, 202517.0717.0716.9716.9716.550.92%-
Nov 14, 202516.9816.9816.7616.8216.400.24%-
Nov 13, 202516.7516.7816.6816.7816.360.75%-
Nov 12, 202516.8016.8216.6516.6516.24-0.57%-
Nov 11, 202516.6016.7516.6016.7516.331.86%-
Nov 10, 202516.6616.6616.4416.4416.03-0.21%-
Nov 7, 202516.5116.5116.4816.4816.071.29%-
Nov 6, 202515.9616.3015.9616.2715.862.20%-
Nov 5, 202515.8415.9515.8415.9215.520.66%-
Nov 4, 202516.0016.0015.7115.8115.42-1.03%-
Nov 3, 202516.0216.0215.9815.9815.580.88%-
Oct 31, 202516.0016.0015.7115.8415.440.73%-
Oct 30, 202515.6915.7915.6915.7215.33-1.01%-
Oct 29, 202515.7415.8815.7415.8815.490.99%-