Repsol, S.A. (VIE:REP)
Austria · Delayed Price · Currency is EUR 15.75
-0.06 (-0.35%)
At close: Dec 23, 2025
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 15.83 | 15.83 | 15.74 | 15.75 | 15.75 | -0.35% | - |
| Dec 22, 2025 | 15.67 | 15.80 | 15.67 | 15.80 | 15.80 | 1.61% | - |
| Dec 19, 2025 | 15.44 | 15.55 | 15.37 | 15.55 | 15.55 | -0.13% | - |
| Dec 18, 2025 | 15.52 | 15.59 | 15.52 | 15.57 | 15.57 | 1.14% | - |
| Dec 17, 2025 | 15.46 | 15.48 | 15.40 | 15.40 | 15.40 | -0.06% | - |
| Dec 16, 2025 | 15.69 | 15.69 | 15.41 | 15.41 | 15.41 | -3.08% | - |
| Dec 15, 2025 | 15.90 | 15.97 | 15.90 | 15.90 | 15.90 | -0.84% | - |
| Dec 12, 2025 | 16.01 | 16.08 | 16.01 | 16.03 | 16.03 | -0.53% | - |
| Dec 11, 2025 | 16.31 | 16.31 | 16.12 | 16.12 | 16.12 | -0.83% | - |
| Dec 10, 2025 | 16.34 | 16.34 | 16.25 | 16.25 | 16.25 | -0.43% | - |
| Dec 9, 2025 | 16.31 | 16.40 | 16.29 | 16.32 | 16.32 | - | - |
| Dec 8, 2025 | 16.41 | 16.41 | 16.32 | 16.32 | 16.32 | 0.68% | - |
| Dec 5, 2025 | 16.14 | 16.21 | 16.14 | 16.21 | 16.21 | 0.06% | - |
| Dec 4, 2025 | 16.45 | 16.45 | 16.16 | 16.20 | 16.20 | -1.55% | - |
| Dec 3, 2025 | 16.29 | 16.57 | 16.29 | 16.46 | 16.46 | 1.20% | - |
| Dec 2, 2025 | 16.24 | 16.31 | 16.24 | 16.26 | 16.26 | 0.40% | - |
| Dec 1, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 2.24% | - |
| Nov 28, 2025 | 15.83 | 15.86 | 15.83 | 15.84 | 15.84 | 0.51% | - |
| Nov 27, 2025 | 15.71 | 15.76 | 15.71 | 15.76 | 15.76 | 0.41% | - |
| Nov 26, 2025 | 15.71 | 15.71 | 15.65 | 15.70 | 15.70 | 1.32% | - |
| Nov 25, 2025 | 15.65 | 15.72 | 15.49 | 15.49 | 15.49 | 0.16% | - |
| Nov 24, 2025 | 15.49 | 15.56 | 15.47 | 15.47 | 15.47 | -1.28% | - |
| Nov 21, 2025 | 15.61 | 15.67 | 15.61 | 15.67 | 15.67 | -4.51% | - |
| Nov 20, 2025 | 16.39 | 16.41 | 16.38 | 16.41 | 16.41 | 0.55% | - |
| Nov 19, 2025 | 16.95 | 16.95 | 16.32 | 16.32 | 16.32 | -1.30% | - |
| Nov 18, 2025 | 16.71 | 16.71 | 16.53 | 16.53 | 16.53 | -2.59% | - |
| Nov 17, 2025 | 17.07 | 17.07 | 16.97 | 16.97 | 16.97 | 0.92% | - |
| 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% | - |