Skip to main content
Repsol, S.A. (BIT:1REP)
Italy flag Italy · Delayed Price · Currency is EUR
20.42
+0.34 (1.69%)
Last updated: Mar 3, 2026, 9:00 AM CET

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202619.0120.3219.0120.0820.085.99%6,903
Feb 27, 202618.9119.1918.8718.9518.95-0.16%4,294
Feb 26, 202618.5318.9618.5318.9818.980.69%1,786
Feb 25, 202618.6918.8018.6918.8518.850.94%1,183
Feb 24, 202618.6018.7018.5718.6718.670.86%3,880
Feb 23, 202618.2318.4918.1718.5118.511.29%2,216
Feb 20, 202618.2218.3218.2218.2818.280.74%1,353
Feb 19, 202617.9018.2017.5418.1418.142.98%4,364
Feb 18, 202618.8518.8517.2017.6217.622.80%1,641
Feb 17, 202617.1017.2517.0117.1417.140.03%806
Feb 16, 202617.0017.1917.0017.1317.131.06%1,840
Feb 13, 202616.7516.8116.7516.9516.951.59%185
Feb 12, 202617.2017.2016.7616.6916.69-2.51%3,620
Feb 11, 202616.7017.0716.7017.1217.123.04%10,707
Feb 10, 202616.9016.9616.7016.6116.61-1.42%389
Feb 9, 202616.7116.7316.7116.8516.850.72%590
Feb 6, 202616.3216.4616.3216.7316.733.46%850
Feb 5, 202616.4916.4916.1716.1716.17-2.09%667
Feb 4, 202616.6516.7716.6516.5216.520.58%490
Feb 3, 202616.0616.3516.0616.4216.420.52%125
Feb 2, 202616.1116.4016.1116.3416.34-1.09%1,662
Jan 30, 202616.1616.5416.1616.5216.521.85%7,212
Jan 29, 202616.1416.1416.1016.2216.221.63%505
Jan 28, 202615.9615.9615.9615.9615.960.76%-
Jan 27, 202615.9215.9215.9215.8415.84-0.97%250
Jan 26, 202616.0316.0316.0015.9915.990.88%650
Jan 23, 202615.6715.9115.6715.8515.851.02%1,950
Jan 22, 202615.6415.6715.6315.6915.69-2.61%8,790
Jan 21, 202615.8916.1515.8616.1116.112.61%5,060
Jan 20, 202615.5015.7315.3715.7015.70-0.19%1,224
Jan 19, 202615.8215.8515.7315.7315.730.03%3,135
Jan 16, 202615.4915.9115.4915.7315.73-0.25%6,353
Jan 15, 202615.7015.8515.6915.7715.77-5.60%5,945
Jan 14, 202616.1116.7216.1116.7016.703.21%881
Jan 13, 202616.5616.5615.9016.1816.18-0.12%5,556
Jan 12, 202618.1918.1916.0016.2016.20-2.06%4,636
Jan 9, 202616.5316.5916.4016.5416.141.19%6,533
Jan 8, 202616.3916.3916.0416.3515.940.99%5,968
Jan 7, 202616.3516.4016.0016.1915.79-2.68%7,318
Jan 6, 202617.1417.1816.6716.6316.22-1.74%1,681
Jan 5, 202616.8316.9516.5916.9316.513.11%3,001
Jan 2, 202616.1916.4116.1816.4216.012.47%1,168
Dec 30, 202515.9016.0815.9016.0215.630.88%724
Dec 29, 202515.8515.8515.8515.8815.490.79%505
Dec 23, 202515.7815.8415.7815.7615.37-0.69%3,290
Dec 22, 202515.8315.8315.8315.8715.482.03%43
Dec 19, 202515.3015.3215.3015.5515.170.91%420
Dec 18, 202515.5715.5715.4615.4115.030.06%359
Dec 17, 202515.3715.4715.3015.4015.020.59%2,826
Dec 16, 202515.3015.3015.2115.3114.94-2.67%3,700
Dec 15, 202515.7015.7015.7015.7315.34-0.54%500
Dec 12, 202516.0616.0615.8915.8215.43-1.46%5,356
Dec 11, 202516.2216.2216.2016.0515.66-1.26%40
Dec 10, 202516.3416.3416.3216.2615.86-0.31%870
Dec 9, 202515.9115.9115.9116.3115.910.37%-
Dec 8, 202515.8515.8515.8516.2515.85-0.37%-
Dec 5, 202515.9115.9115.9116.3115.910.43%-
Dec 4, 202516.2816.2816.2816.2415.84-1.10%70
Dec 3, 202516.0116.0116.0116.4216.011.05%-
Dec 2, 202516.2916.2916.2916.2515.850.31%500
Dec 1, 202516.0216.2416.0216.2015.801.41%734
Nov 28, 202515.8616.0115.8615.9715.581.33%1,539
Nov 27, 202515.3715.3715.3715.7615.370.48%-
Nov 26, 202515.7215.7215.7215.6915.300.90%300
Nov 25, 202515.6015.6115.5015.5515.160.23%3,588
Nov 24, 202515.4815.5015.4315.5115.13-1.05%749
Nov 21, 202515.5315.7815.5315.6815.29-4.54%445
Nov 20, 202516.3816.5616.3816.4216.020.18%1,291
Nov 19, 202517.5617.5616.2916.3915.99-1.97%2,475
Nov 18, 202516.5516.6416.5516.7216.31-1.59%321
Nov 17, 202516.9416.9416.9416.9916.57-0.32%60
Nov 14, 202516.7816.8516.7217.0516.630.03%745
Nov 13, 202516.7316.7316.7317.0416.622.01%150
Nov 12, 202516.8516.8516.7016.7116.30-0.86%1,564
Nov 11, 202516.6016.7016.5616.8516.442.46%2,201
Nov 10, 202516.6816.6816.3616.4516.04-0.48%580
Nov 7, 202516.1716.6416.1716.5316.121.32%4,093
Nov 6, 202516.2516.3816.2416.3115.911.84%859
Nov 5, 202515.9816.0015.9816.0215.621.07%809
Nov 4, 202515.9715.9715.7115.8515.46-0.88%3,215
Nov 3, 202515.9715.9715.9715.9915.590.98%150
Oct 31, 202515.8015.8015.8015.8315.44-0.38%60
Oct 30, 202515.7615.9615.7615.8915.50-0.22%528
Oct 29, 202515.8715.9415.7815.9315.541.53%621
Oct 28, 202515.5515.7615.5515.6915.300.32%360
Oct 27, 202515.5215.6115.5115.6415.251.20%14,095
Oct 24, 202515.3915.5415.3915.4515.070.91%1,522
Oct 23, 202515.2515.3315.2415.3114.943.59%2,025
Oct 22, 202514.7214.7214.7214.7814.422.43%100
Oct 21, 202514.4014.4014.4014.4314.080.84%120
Oct 20, 202515.6815.6814.3714.3113.960.35%2,260
Oct 17, 202513.9914.1713.9314.2613.91-0.07%2,941
Oct 16, 202514.4914.4914.3114.2713.92-1.76%1,412
Oct 15, 202514.1714.1714.1714.5314.17-0.03%-
Oct 14, 202514.1714.1714.1714.5314.17-0.58%-
Oct 13, 202514.7314.7314.6614.6214.261.11%627
Oct 10, 202514.5314.5414.5214.4614.10-0.96%567
Oct 9, 202514.7114.7614.6514.6014.24-2.01%1,566
Oct 8, 202514.9415.0014.8914.9014.53-0.27%2,569
Oct 7, 202515.2815.2815.2814.9414.57-2.10%102