Repsol, S.A. (VIE:REP)
Austria · Delayed Price · Currency is EUR 16.82
+0.04 (0.24%)
At close: Nov 14, 2025
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 16.98 | 16.98 | 16.76 | 16.82 | 16.82 | 0.24% | - |
| Nov 13, 2025 | 16.75 | 16.78 | 16.68 | 16.78 | 16.78 | 0.75% | - |
| Nov 12, 2025 | 16.80 | 16.82 | 16.65 | 16.65 | 16.65 | -0.57% | - |
| Nov 11, 2025 | 16.60 | 16.75 | 16.60 | 16.75 | 16.75 | 1.86% | - |
| Nov 10, 2025 | 16.66 | 16.66 | 16.44 | 16.44 | 16.44 | -0.21% | - |
| Nov 7, 2025 | 16.51 | 16.51 | 16.48 | 16.48 | 16.48 | 1.29% | - |
| Nov 6, 2025 | 15.96 | 16.30 | 15.96 | 16.27 | 16.27 | 2.20% | - |
| Nov 5, 2025 | 15.84 | 15.95 | 15.84 | 15.92 | 15.92 | 0.66% | - |
| Nov 4, 2025 | 16.00 | 16.00 | 15.71 | 15.81 | 15.81 | -1.03% | - |
| Nov 3, 2025 | 16.02 | 16.02 | 15.98 | 15.98 | 15.98 | 0.88% | - |
| Oct 31, 2025 | 16.00 | 16.00 | 15.71 | 15.84 | 15.84 | 0.73% | - |
| Oct 30, 2025 | 15.69 | 15.79 | 15.69 | 15.72 | 15.72 | -1.01% | - |
| Oct 29, 2025 | 15.74 | 15.88 | 15.74 | 15.88 | 15.88 | 0.99% | - |
| Oct 28, 2025 | 15.47 | 15.73 | 15.47 | 15.73 | 15.73 | 0.90% | - |
| Oct 27, 2025 | 15.50 | 15.59 | 15.50 | 15.59 | 15.59 | 0.61% | - |
| Oct 24, 2025 | 15.32 | 15.49 | 15.32 | 15.49 | 15.49 | 1.08% | - |
| Oct 23, 2025 | 15.17 | 15.33 | 15.17 | 15.33 | 15.33 | 4.36% | - |
| Oct 22, 2025 | 14.64 | 14.69 | 14.57 | 14.69 | 14.69 | 1.73% | - |
| Oct 21, 2025 | 14.31 | 14.44 | 14.31 | 14.44 | 14.44 | 0.84% | - |
| Oct 20, 2025 | 14.44 | 14.46 | 14.32 | 14.32 | 14.32 | 0.56% | - |
| Oct 17, 2025 | 14.16 | 14.24 | 14.02 | 14.24 | 14.24 | -0.73% | - |
| Oct 16, 2025 | 14.39 | 14.41 | 14.34 | 14.34 | 14.34 | -1.58% | - |
| Oct 15, 2025 | 14.62 | 14.62 | 14.57 | 14.57 | 14.57 | 0.55% | - |
| Oct 14, 2025 | 14.59 | 14.59 | 14.44 | 14.49 | 14.49 | -1.02% | - |
| Oct 13, 2025 | 14.46 | 14.71 | 14.46 | 14.64 | 14.64 | 0.21% | 1 |
| Oct 10, 2025 | 14.56 | 14.67 | 14.56 | 14.61 | 14.61 | -0.10% | - |
| Oct 9, 2025 | 14.81 | 14.81 | 14.63 | 14.63 | 14.63 | -1.78% | - |
| Oct 8, 2025 | 15.10 | 15.10 | 14.89 | 14.89 | 14.89 | -1.52% | 250 |
| Oct 7, 2025 | 15.31 | 15.31 | 15.10 | 15.12 | 15.12 | -0.59% | - |
| Oct 6, 2025 | 15.25 | 15.34 | 15.21 | 15.21 | 15.21 | 0.60% | - |
| Oct 3, 2025 | 15.12 | 15.20 | 15.12 | 15.12 | 15.12 | 0.20% | - |
| Oct 2, 2025 | 15.29 | 15.29 | 15.06 | 15.09 | 15.09 | -0.56% | - |
| Oct 1, 2025 | 15.11 | 15.24 | 15.11 | 15.18 | 15.18 | 0.93% | - |
| Sep 30, 2025 | 15.49 | 15.49 | 15.04 | 15.04 | 15.04 | -2.91% | - |
| Sep 29, 2025 | 15.63 | 15.63 | 15.49 | 15.49 | 15.49 | -0.71% | - |
| Sep 26, 2025 | 15.63 | 15.68 | 15.57 | 15.60 | 15.60 | 0.68% | - |
| Sep 25, 2025 | 15.25 | 15.49 | 15.25 | 15.49 | 15.49 | 1.91% | - |
| Sep 24, 2025 | 14.93 | 15.20 | 14.93 | 15.20 | 15.20 | 2.56% | - |
| Sep 23, 2025 | 14.44 | 14.82 | 14.44 | 14.82 | 14.82 | 2.99% | - |
| Sep 22, 2025 | 14.46 | 14.50 | 14.39 | 14.39 | 14.39 | -0.69% | - |
| Sep 19, 2025 | 14.72 | 14.72 | 14.49 | 14.49 | 14.49 | -1.53% | - |
| Sep 18, 2025 | 14.76 | 14.77 | 14.72 | 14.72 | 14.72 | -0.30% | - |
| Sep 17, 2025 | 14.76 | 14.76 | 14.69 | 14.76 | 14.76 | 0.89% | - |
| Sep 16, 2025 | 14.76 | 14.76 | 14.52 | 14.63 | 14.63 | -0.71% | - |
| Sep 15, 2025 | 14.73 | 14.79 | 14.72 | 14.74 | 14.74 | 1.17% | 255 |
| Sep 12, 2025 | 14.39 | 14.57 | 14.39 | 14.57 | 14.57 | 0.45% | - |
| Sep 11, 2025 | 14.61 | 14.63 | 14.50 | 14.50 | 14.50 | -0.55% | - |
| Sep 10, 2025 | 14.55 | 14.68 | 14.51 | 14.58 | 14.58 | 0.38% | - |
| Sep 9, 2025 | 14.43 | 14.53 | 14.43 | 14.53 | 14.53 | 0.94% | - |
| Sep 8, 2025 | 14.37 | 14.42 | 14.37 | 14.39 | 14.39 | 1.05% | - |