Repsol, S.A. (VIE:REP)
Austria · Delayed Price · Currency is EUR 29.39
+0.12 (0.41%)
At close: Sep 18, 2026
VIE:REP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 29.30 | 29.39 | 29.30 | 29.39 | - | 0.41% | - |
| Sep 17, 2026 | 29.39 | 29.39 | 29.27 | 29.27 | 29.27 | -0.54% | - |
| Sep 16, 2026 | 29.58 | 29.58 | 29.30 | 29.43 | 29.43 | 2.12% | - |
| Sep 15, 2026 | 29.08 | 29.08 | 28.82 | 28.82 | 28.82 | -2.50% | - |
| Sep 14, 2026 | 29.57 | 29.57 | 29.25 | 29.56 | 29.56 | 2.28% | - |
| Sep 11, 2026 | 28.83 | 28.90 | 28.80 | 28.90 | 28.90 | -0.79% | 15 |
| Sep 10, 2026 | 28.85 | 29.13 | 28.85 | 29.13 | 29.13 | 0.55% | - |
| Sep 9, 2026 | 28.89 | 28.97 | 28.86 | 28.97 | 28.97 | 3.21% | - |
| Sep 8, 2026 | 28.34 | 28.52 | 28.03 | 28.07 | 28.07 | -0.95% | - |
| Sep 7, 2026 | 28.16 | 28.34 | 28.15 | 28.34 | 28.34 | 1.40% | - |
| Sep 4, 2026 | 28.19 | 28.19 | 27.95 | 27.95 | 27.95 | -0.64% | - |
| Sep 3, 2026 | 28.23 | 28.42 | 28.13 | 28.13 | 28.13 | 0.11% | - |
| Sep 2, 2026 | 28.35 | 28.35 | 27.87 | 28.10 | 28.10 | 1.12% | - |
| Sep 1, 2026 | 27.74 | 27.79 | 27.60 | 27.79 | 27.79 | 1.53% | - |
| Aug 31, 2026 | 27.13 | 27.37 | 27.13 | 27.37 | 27.37 | 2.93% | - |
| Aug 28, 2026 | 26.58 | 26.62 | 26.58 | 26.59 | 26.59 | -0.26% | - |
| Aug 27, 2026 | 26.79 | 26.79 | 26.51 | 26.66 | 26.66 | -0.11% | - |
| Aug 26, 2026 | 26.54 | 26.69 | 26.54 | 26.69 | 26.69 | -0.96% | - |
| Aug 25, 2026 | 27.01 | 27.10 | 26.95 | 26.95 | 26.95 | -1.46% | - |
| Aug 24, 2026 | 27.92 | 27.92 | 27.35 | 27.35 | 27.35 | -2.84% | - |
| Aug 21, 2026 | 28.15 | 28.24 | 28.15 | 28.15 | 28.15 | 0.14% | - |
| Aug 20, 2026 | 27.53 | 28.11 | 27.53 | 28.11 | 28.11 | 2.14% | - |
| Aug 19, 2026 | 27.72 | 27.72 | 27.49 | 27.52 | 27.52 | -0.83% | - |
| Aug 18, 2026 | 27.31 | 27.75 | 27.31 | 27.75 | 27.75 | 2.51% | - |
| Aug 17, 2026 | 26.81 | 27.07 | 26.81 | 27.07 | 27.07 | 1.46% | - |
| Aug 14, 2026 | 26.53 | 26.75 | 26.53 | 26.68 | 26.68 | 2.69% | - |
| Aug 13, 2026 | 26.18 | 26.18 | 25.98 | 25.98 | 25.98 | -0.31% | - |
| Aug 12, 2026 | 26.46 | 26.46 | 26.06 | 26.06 | 26.06 | -0.42% | 18 |
| Aug 11, 2026 | 26.09 | 26.24 | 26.09 | 26.17 | 26.17 | 2.31% | - |
| Aug 10, 2026 | 25.39 | 25.58 | 25.39 | 25.58 | 25.58 | 1.55% | - |
| 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% | - |