Repsol, S.A. (VIE:REP)
Austria · Delayed Price · Currency is EUR 25.57
-0.26 (-1.01%)
At close: Aug 6, 2026
VIE:REP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 25.35 | 25.35 | 25.19 | 25.19 | 25.19 | -1.49% | - |
| Aug 6, 2026 | 25.45 | 25.60 | 25.45 | 25.57 | 25.57 | -1.01% | - |
| Aug 5, 2026 | 25.92 | 25.92 | 25.80 | 25.83 | 25.83 | 0.43% | - |
| Aug 4, 2026 | 26.13 | 26.23 | 25.72 | 25.72 | 25.72 | -0.66% | - |
| Aug 3, 2026 | 25.74 | 26.01 | 25.74 | 25.89 | 25.89 | -1.67% | - |
| Jul 31, 2026 | 26.32 | 26.37 | 26.08 | 26.33 | 26.33 | -0.19% | - |
| Jul 30, 2026 | 26.60 | 26.60 | 26.35 | 26.38 | 26.38 | -0.08% | - |
| Jul 29, 2026 | 25.74 | 26.40 | 25.74 | 26.40 | 26.40 | 4.43% | - |
| Jul 28, 2026 | 25.50 | 25.70 | 25.28 | 25.28 | 25.28 | -1.29% | 217 |
| Jul 27, 2026 | 25.08 | 25.61 | 25.08 | 25.61 | 25.61 | -0.62% | - |
| Jul 24, 2026 | 25.82 | 25.91 | 25.70 | 25.77 | 25.77 | -2.75% | - |
| Jul 23, 2026 | 26.11 | 26.50 | 26.11 | 26.50 | 26.50 | 4.25% | - |
| Jul 22, 2026 | 24.97 | 25.42 | 24.97 | 25.42 | 25.42 | 1.72% | - |
| Jul 21, 2026 | 24.92 | 24.99 | 24.88 | 24.99 | 24.99 | 0.48% | - |
| Jul 20, 2026 | 25.00 | 25.00 | 24.65 | 24.87 | 24.87 | 1.68% | - |
| Jul 17, 2026 | 24.08 | 24.68 | 24.08 | 24.46 | 24.46 | 1.37% | - |
| Jul 16, 2026 | 23.72 | 24.13 | 23.72 | 24.13 | 24.13 | 1.34% | - |
| Jul 15, 2026 | 24.52 | 24.52 | 23.81 | 23.81 | 23.81 | -1.77% | - |
| Jul 14, 2026 | 24.47 | 24.47 | 24.24 | 24.24 | 24.24 | 0.87% | - |
| Jul 13, 2026 | 23.56 | 24.03 | 23.35 | 24.03 | 24.03 | 4.03% | - |
| Jul 10, 2026 | 23.19 | 23.44 | 23.10 | 23.10 | 23.10 | -0.22% | - |
| Jul 9, 2026 | 23.15 | 23.20 | 23.01 | 23.15 | 23.15 | 0.52% | - |
| Jul 8, 2026 | 22.78 | 23.03 | 22.78 | 23.03 | 23.03 | 4.26% | - |
| Jul 7, 2026 | 22.14 | 22.14 | 21.84 | 22.09 | 22.09 | 0.87% | - |
| Jul 6, 2026 | 21.85 | 21.90 | 21.79 | 21.90 | 21.90 | -0.47% | - |
| Jul 3, 2026 | 22.45 | 22.53 | 22.17 | 22.45 | 22.00 | -0.58% | - |
| Jul 2, 2026 | 22.03 | 22.70 | 22.03 | 22.58 | 22.13 | 2.40% | - |
| Jul 1, 2026 | 21.96 | 22.06 | 21.90 | 22.05 | 21.61 | 0.50% | - |
| Jun 30, 2026 | 21.65 | 21.94 | 21.65 | 21.94 | 21.50 | 1.67% | - |
| Jun 29, 2026 | 21.46 | 21.59 | 21.46 | 21.58 | 21.15 | 1.65% | - |
| Jun 26, 2026 | 21.30 | 21.37 | 21.14 | 21.23 | 20.81 | -0.79% | - |
| Jun 25, 2026 | 20.95 | 21.40 | 20.86 | 21.40 | 20.97 | 1.57% | 300 |
| Jun 24, 2026 | 21.86 | 21.86 | 21.07 | 21.07 | 20.65 | -3.44% | - |
| Jun 23, 2026 | 21.67 | 21.82 | 21.66 | 21.82 | 21.39 | 0.51% | - |
| Jun 22, 2026 | 21.79 | 21.85 | 21.64 | 21.71 | 21.28 | 0.74% | 30 |
| Jun 19, 2026 | 21.59 | 21.72 | 21.55 | 21.55 | 21.12 | 1.03% | - |
| Jun 18, 2026 | 21.67 | 21.70 | 21.33 | 21.33 | 20.91 | -2.20% | 40 |
| Jun 17, 2026 | 21.88 | 21.88 | 21.79 | 21.81 | 21.38 | - | - |
| Jun 16, 2026 | 21.62 | 21.81 | 21.62 | 21.81 | 21.38 | 0.69% | - |
| Jun 15, 2026 | 21.59 | 21.92 | 21.59 | 21.66 | 21.23 | -4.87% | 230 |
| Jun 12, 2026 | 23.15 | 23.15 | 22.46 | 22.77 | 22.32 | -5.32% | - |
| Jun 11, 2026 | 23.63 | 24.13 | 23.63 | 24.05 | 23.57 | 3.80% | 326 |
| Jun 10, 2026 | 22.73 | 23.17 | 22.63 | 23.17 | 22.71 | 2.12% | - |
| Jun 9, 2026 | 23.13 | 23.13 | 22.69 | 22.69 | 22.24 | -1.60% | - |
| Jun 8, 2026 | 23.62 | 23.62 | 23.06 | 23.06 | 22.60 | 0.09% | - |
| Jun 5, 2026 | 22.81 | 23.04 | 22.81 | 23.04 | 22.58 | 0.74% | - |
| Jun 4, 2026 | 23.01 | 23.09 | 22.82 | 22.87 | 22.42 | -1.76% | - |
| Jun 3, 2026 | 22.89 | 23.28 | 22.89 | 23.28 | 22.82 | 2.69% | - |
| Jun 2, 2026 | 22.28 | 22.67 | 22.28 | 22.67 | 22.22 | 0.44% | - |
| Jun 1, 2026 | 22.36 | 22.57 | 22.26 | 22.57 | 22.12 | 2.97% | - |