Skip to main content
Repsol, S.A. (BIT:1REP)
Italy flag Italy · Delayed Price · Currency is EUR
21.82
+0.68 (3.22%)
Last updated: Apr 28, 2026, 1:18 PM CET

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.8221.8221.6021.6121.612.22%105
Apr 27, 202621.1421.5221.1021.1421.141.39%1,536
Apr 24, 202621.0921.0920.8020.8520.85-0.52%1,805
Apr 23, 202621.2321.3020.9020.9620.96-1.13%2,802
Apr 22, 202620.6521.1220.6521.2021.202.61%2,280
Apr 21, 202620.2520.6320.2220.6620.662.18%1,923
Apr 20, 202620.4520.4520.2020.2220.222.10%2,282
Apr 17, 202623.0523.0519.5819.8119.81-5.51%9,775
Apr 16, 202620.4521.0020.3620.9620.962.04%3,570
Apr 15, 202621.1221.1220.6020.5420.54-2.61%2,322
Apr 14, 202621.5421.6621.0621.0921.09-2.77%1,972
Apr 13, 202622.2422.2421.6821.6921.69-0.09%3,359
Apr 10, 202622.3022.3021.6021.7121.71-5.24%5,113
Apr 9, 202622.8023.0422.7122.9122.911.51%1,262
Apr 8, 202621.9122.6421.7922.5722.57-5.72%5,992
Apr 7, 202624.2624.3323.8623.9423.94-1.16%2,856
Apr 2, 202625.8325.8324.0124.2224.223.11%4,131
Apr 1, 202623.4624.1823.3523.4923.49-4.78%2,394
Mar 31, 202624.0924.7124.0724.6724.672.83%2,998
Mar 30, 202624.2724.5223.9923.9923.99-0.33%6,595
Mar 27, 202623.8424.0923.8424.0724.070.08%516
Mar 26, 202623.9123.9923.7424.0524.051.73%4,495
Mar 25, 202623.0523.7023.0523.6423.640.72%2,878
Mar 24, 202622.5623.5522.5623.4723.473.44%984
Mar 23, 202624.0024.0022.3922.6922.69-6.74%5,845
Mar 20, 202624.0024.8024.0024.3324.33-1.90%1,906
Mar 19, 202624.5124.8824.1524.8024.801.35%8,510
Mar 18, 202624.4024.4923.8024.4724.471.33%6,671
Mar 17, 202624.0024.4523.5224.1524.153.56%4,548
Mar 16, 202623.3323.9023.2223.3223.321.83%7,568
Mar 13, 202624.5024.5022.6022.9022.902.55%5,791
Mar 12, 202621.8922.3921.7722.3322.332.57%2,998
Mar 11, 202620.9521.7920.9521.7721.774.06%2,505
Mar 10, 202619.9921.0619.3620.9220.920.05%13,053
Mar 9, 202620.9621.0920.6120.9120.910.82%4,164
Mar 6, 202620.2320.8020.2320.7420.742.88%27,602
Mar 5, 202620.8020.8620.1620.1620.16-0.25%3,229
Mar 4, 202624.6024.6020.0020.2120.21-9.78%6,200
Mar 3, 202620.4222.4019.9622.4022.4011.55%16,009
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, 202516.3116.3116.3116.3115.910.37%-
Dec 8, 202516.2516.2516.2516.2515.85-0.37%-
Dec 5, 202516.3116.3116.3116.3115.910.43%-
Dec 4, 202516.2816.2816.2816.2415.84-1.10%70
Dec 3, 202516.4216.4216.4216.4216.011.05%-
Dec 2, 202516.2916.2916.2916.2515.850.31%500
Dec 1, 202516.0216.2416.0216.2015.801.41%734