Repsol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	16.21	16.21	16.04	16.15	16.15	-1.22%	-
Feb 2, 2026	16.21	16.64	16.21	16.35	16.35	-0.94%	45
Jan 30, 2026	16.17	16.50	16.14	16.50	16.50	0.70%	200
Jan 29, 2026	16.21	16.39	16.20	16.39	16.39	1.77%	-
Jan 28, 2026	15.90	16.10	15.77	16.10	16.10	1.48%	-
Jan 27, 2026	15.87	15.89	15.83	15.87	15.87	-0.06%	-
Jan 26, 2026	15.88	16.03	15.88	15.88	15.88	-0.41%	-
Jan 23, 2026	15.64	15.94	15.64	15.94	15.94	1.21%	-
Jan 22, 2026	16.36	16.36	15.65	15.75	15.75	-1.47%	-
Jan 21, 2026	15.77	15.99	15.77	15.99	15.99	2.24%	-
Jan 20, 2026	15.61	15.64	15.41	15.64	15.64	-1.01%	-
Jan 19, 2026	15.57	15.80	15.56	15.80	15.80	-0.38%	-
Jan 16, 2026	15.56	15.86	15.56	15.86	15.86	-0.06%	-
Jan 15, 2026	15.75	15.87	15.69	15.87	15.87	-3.94%	200
Jan 14, 2026	16.18	16.52	16.18	16.52	16.52	3.41%	-
Jan 13, 2026	16.26	16.26	15.97	15.97	15.97	-1.21%	-
Jan 12, 2026	16.20	16.20	16.02	16.17	16.17	-1.52%	-
Jan 9, 2026	16.63	16.63	16.42	16.42	16.01	0.52%	-
Jan 8, 2026	16.49	16.49	16.10	16.33	15.93	1.15%	-
Jan 7, 2026	16.36	16.36	16.07	16.15	15.75	-5.34%	30
Jan 6, 2026	17.12	17.12	17.01	17.06	16.63	0.68%	-
Jan 5, 2026	16.75	16.94	16.75	16.94	16.52	3.96%	30
Jan 2, 2026	16.17	16.34	16.17	16.30	15.89	2.04%	-
Dec 30, 2025	15.93	15.97	15.93	15.97	15.58	0.92%	-
Dec 29, 2025	15.81	15.89	15.81	15.83	15.43	0.51%	-
Dec 23, 2025	15.83	15.83	15.74	15.75	15.36	-0.35%	-
Dec 22, 2025	15.67	15.80	15.67	15.80	15.41	1.61%	-
Dec 19, 2025	15.44	15.55	15.37	15.55	15.17	-0.13%	-
Dec 18, 2025	15.52	15.59	15.52	15.57	15.19	1.14%	-
Dec 17, 2025	15.46	15.48	15.40	15.40	15.02	-0.06%	-
Dec 16, 2025	15.69	15.69	15.41	15.41	15.02	-3.08%	-
Dec 15, 2025	15.90	15.97	15.90	15.90	15.50	-0.84%	-
Dec 12, 2025	16.01	16.08	16.01	16.03	15.63	-0.53%	-
Dec 11, 2025	16.31	16.31	16.12	16.12	15.72	-0.83%	-
Dec 10, 2025	16.34	16.34	16.25	16.25	15.85	-0.43%	-
Dec 9, 2025	16.31	16.40	16.29	16.32	15.92	-	-
Dec 8, 2025	16.41	16.41	16.32	16.32	15.92	0.68%	-
Dec 5, 2025	16.14	16.21	16.14	16.21	15.81	0.06%	-
Dec 4, 2025	16.45	16.45	16.16	16.20	15.80	-1.55%	-
Dec 3, 2025	16.29	16.57	16.29	16.46	16.05	1.20%	-
Dec 2, 2025	16.24	16.31	16.24	16.26	15.86	0.40%	-
Dec 1, 2025	16.10	16.20	16.10	16.20	15.80	2.24%	-
Nov 28, 2025	15.83	15.86	15.83	15.84	15.45	0.51%	-
Nov 27, 2025	15.71	15.76	15.71	15.76	15.37	0.41%	-
Nov 26, 2025	15.71	15.71	15.65	15.70	15.31	1.32%	-
Nov 25, 2025	15.65	15.72	15.49	15.49	15.11	0.16%	-
Nov 24, 2025	15.49	15.56	15.47	15.47	15.08	-1.28%	-
Nov 21, 2025	15.61	15.67	15.61	15.67	15.28	-4.51%	-
Nov 20, 2025	16.39	16.41	16.38	16.41	16.00	0.55%	-
Nov 19, 2025	16.95	16.95	16.32	16.32	15.91	-1.30%	-