Skip to main content
Repsol, S.A. (BIT:1REP)
Italy flag Italy · Delayed Price · Currency is EUR
16.31
+0.07 (0.43%)
At close: Dec 5, 2025

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.3116.3116.3116.3116.310.43%-
Dec 4, 202516.2816.2816.2816.2416.24-1.10%70
Dec 3, 202516.4216.4216.4216.4216.421.05%-
Dec 2, 202516.2916.2916.2916.2516.250.31%500
Dec 1, 202516.0216.2416.0216.2016.201.41%734
Nov 28, 202515.8616.0115.8615.9715.971.33%1,539
Nov 27, 202515.7615.7615.7615.7615.760.48%-
Nov 26, 202515.7215.7215.7215.6915.690.90%300
Nov 25, 202515.6015.6115.5015.5515.550.23%3,588
Nov 24, 202515.4815.5015.4315.5115.51-1.05%749
Nov 21, 202515.5315.7815.5315.6815.68-4.54%445
Nov 20, 202516.3816.5616.3816.4216.420.18%1,291
Nov 19, 202517.5617.5616.2916.3916.39-1.97%2,475
Nov 18, 202516.5516.6416.5516.7216.72-1.59%321
Nov 17, 202516.9416.9416.9416.9916.99-0.32%60
Nov 14, 202516.7816.8516.7217.0517.050.03%745
Nov 13, 202516.7316.7316.7317.0417.042.01%150
Nov 12, 202516.8516.8516.7016.7116.71-0.86%1,564
Nov 11, 202516.6016.7016.5616.8516.852.46%2,201
Nov 10, 202516.6816.6816.3616.4516.45-0.48%580
Nov 7, 202516.1716.6416.1716.5316.531.32%4,093
Nov 6, 202516.2516.3816.2416.3116.311.84%859
Nov 5, 202515.9816.0015.9816.0216.021.07%809
Nov 4, 202515.9715.9715.7115.8515.85-0.88%3,215
Nov 3, 202515.9715.9715.9715.9915.990.98%150
Oct 31, 202515.8015.8015.8015.8315.83-0.38%60
Oct 30, 202515.7615.9615.7615.8915.89-0.22%528
Oct 29, 202515.8715.9415.7815.9315.931.53%621
Oct 28, 202515.5515.7615.5515.6915.690.32%360
Oct 27, 202515.5215.6115.5115.6415.641.20%14,095
Oct 24, 202515.3915.5415.3915.4515.450.91%1,522
Oct 23, 202515.2515.3315.2415.3115.313.59%2,025
Oct 22, 202514.7214.7214.7214.7814.782.43%100
Oct 21, 202514.4014.4014.4014.4314.430.84%120
Oct 20, 202515.6815.6814.3714.3114.310.35%2,260
Oct 17, 202513.9914.1713.9314.2614.26-0.07%2,941
Oct 16, 202514.4914.4914.3114.2714.27-1.76%1,412
Oct 15, 202514.5314.5314.5314.5314.53-0.03%-
Oct 14, 202514.5314.5314.5314.5314.53-0.58%-
Oct 13, 202514.7314.7314.6614.6214.621.11%627
Oct 10, 202514.5314.5414.5214.4614.46-0.96%567
Oct 9, 202514.7114.7614.6514.6014.60-2.01%1,566
Oct 8, 202514.9415.0014.8914.9014.90-0.27%2,569
Oct 7, 202515.2815.2815.2814.9414.94-2.10%102
Oct 6, 202515.2815.3115.2815.2615.261.50%1,322
Oct 3, 202515.1815.1815.0715.0315.03-0.30%1,329
Oct 2, 202515.0815.0815.0815.0815.08-1.31%-
Oct 1, 202515.1115.3115.1115.2815.281.53%727
Sep 30, 202515.1315.1315.0015.0515.05-2.40%1,829
Sep 29, 202515.6415.6415.4215.4215.42-1.56%2,566
Sep 26, 202515.6415.6515.5315.6615.660.90%720
Sep 25, 202515.3415.5315.3415.5215.521.47%566
Sep 24, 202515.0015.3014.9715.3015.302.93%3,811
Sep 23, 202514.7414.7414.7414.8614.862.80%120
Sep 22, 202514.5414.5414.3814.4614.460.28%259
Sep 19, 202514.5514.5514.3714.4214.42-1.84%1,450
Sep 18, 202514.7714.8014.7014.6914.69-0.54%186
Sep 17, 202514.8214.8314.8014.7714.77-0.24%1,639
Sep 16, 202514.8014.8014.8014.8014.800.14%-
Sep 15, 202514.7414.8414.6914.7814.781.55%2,380
Sep 12, 202514.3714.5214.3714.5614.560.48%1,717
Sep 11, 202514.6214.6214.6214.4914.49-0.45%30
Sep 10, 202514.5014.6714.5014.5514.55-0.41%2,534
Sep 9, 202514.3714.4614.3714.6114.611.39%1,523
Sep 8, 202514.2914.3514.2914.4114.411.73%665
Sep 5, 202514.3114.3114.3114.1714.17-1.19%1,000
Sep 4, 202515.6015.6014.2014.3414.341.02%1,665
Sep 3, 202514.1714.2814.1114.1914.190.71%1,106
Sep 2, 202514.1614.2614.1614.0914.090.04%375
Sep 1, 202514.0714.1314.0214.0914.090.50%1,410
Aug 29, 202513.9213.9213.9214.0214.020.72%30
Aug 28, 202513.7513.7513.7513.9213.920.94%100
Aug 27, 202513.9013.9013.8713.7913.79-0.68%250
Aug 26, 202513.8813.8813.8813.8813.88-0.93%-
Aug 25, 202515.2815.2813.8514.0114.010.72%2,397
Aug 22, 202513.8613.8613.8613.9113.910.87%275
Aug 21, 202513.6413.8013.6413.7913.790.99%1,111
Aug 20, 202513.4013.7113.4013.6613.661.45%2,797
Aug 19, 202513.4613.4613.4613.4613.461.20%-
Aug 18, 202513.2813.2813.2813.3013.300.11%150
Aug 14, 202513.2913.2913.2913.2913.29-0.75%-
Aug 13, 202513.4213.4213.4213.3913.39-0.15%250
Aug 12, 202513.4113.4413.4113.4113.411.67%201
Aug 11, 202513.3113.3113.2613.1913.19-1.05%569
Aug 8, 202513.3413.3413.3413.3313.330.49%250
Aug 7, 202513.2613.2613.2613.2613.26-0.11%5
Aug 6, 202513.4013.4013.4013.2813.281.80%150
Aug 5, 202513.1413.1413.1413.0413.041.20%180
Aug 4, 202512.9512.9512.8412.8912.89-0.46%1,102
Aug 1, 202513.1413.1413.1312.9512.95-2.23%1,000
Jul 31, 202513.3413.4113.2813.2413.24-1.85%1,691
Jul 30, 202513.9513.9513.6713.4913.49-2.67%232
Jul 29, 202513.8713.8713.8713.8613.860.73%925
Jul 28, 202513.5913.8013.5913.7613.761.74%1,790
Jul 25, 202513.5913.5913.5913.5313.530.82%25
Jul 24, 202513.4513.6513.3613.4213.421.55%5,180
Jul 23, 202513.2013.2013.2013.2113.211.19%200
Jul 22, 202513.0713.0713.0713.0613.06-0.04%500
Jul 21, 202513.0013.1413.0013.0613.06-0.38%838
Jul 18, 202513.0013.1513.0013.1113.111.98%4,053