Skip to main content
Repsol, S.A. (ETR:REP)
Germany flag Germany · Delayed Price · Currency is EUR
16.30
+0.06 (0.34%)
Dec 5, 2025, 5:35 PM CET

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.1916.3116.0716.3016.300.34%26,730
Dec 4, 202516.4316.4316.0916.2516.25-1.19%15,609
Dec 3, 202516.3016.5816.2716.4416.441.42%2,604
Dec 2, 202516.2116.3316.1816.2116.21-0.25%19,271
Dec 1, 202516.1016.2916.1016.2516.251.98%9,390
Nov 28, 202515.8315.9915.8015.9415.941.08%9,492
Nov 27, 202515.7015.8015.7015.7715.770.45%11,805
Nov 26, 202515.6915.7415.6115.7015.700.64%4,144
Nov 25, 202515.6015.7615.5315.6015.600.55%9,984
Nov 24, 202515.5415.5815.3615.5115.51-2.02%6,840
Nov 21, 202515.5515.8315.5015.8315.83-3.71%34,832
Nov 20, 202516.3916.5116.3516.4416.440.46%10,337
Nov 19, 202517.0117.0216.3016.3716.37-1.62%21,118
Nov 18, 202516.7116.7316.5416.6416.64-2.20%18,048
Nov 17, 202517.0817.1316.9217.0117.010.24%9,369
Nov 14, 202516.9217.0516.7116.9716.97-0.18%8,214
Nov 13, 202516.7017.0516.6317.0017.001.74%16,373
Nov 12, 202516.8016.8616.6316.7116.71-0.59%17,333
Nov 11, 202516.5716.8616.5616.8116.811.39%12,113
Nov 10, 202516.6916.6916.3516.5816.580.73%30,992
Nov 7, 202516.5016.6316.4416.4616.461.01%19,373
Nov 6, 202515.9716.3915.9316.3016.301.91%14,621
Nov 5, 202515.8216.0315.8215.9915.990.95%4,697
Nov 4, 202515.8215.8515.6815.8415.84-1.22%5,941
Nov 3, 202516.0016.0415.9116.0416.041.36%4,301
Oct 31, 202515.9916.0015.6715.8215.82-0.69%10,714
Oct 30, 202515.7115.9815.6615.9315.930.38%8,187
Oct 29, 202515.7115.9515.7015.8715.871.15%14,066
Oct 28, 202515.4515.7215.4515.6915.690.58%10,758
Oct 27, 202515.4715.6515.4615.6015.601.69%8,828
Oct 24, 202515.4315.5015.2515.3415.340.36%16,305
Oct 23, 202515.1715.3415.0715.2915.293.42%32,020
Oct 22, 202514.6414.7914.5614.7814.782.43%5,470
Oct 21, 202514.4514.5014.4014.4314.430.77%7,731
Oct 20, 202514.4214.4814.2914.3214.321.42%20,700
Oct 17, 202514.1914.3013.9514.1214.12-1.36%15,197
Oct 16, 202514.5014.5014.2114.3214.32-1.31%22,324
Oct 15, 202514.6114.6514.5114.5114.51-0.41%11,909
Oct 14, 202514.5914.6014.4314.5714.57-0.82%7,835
Oct 13, 202514.6014.7014.5814.6914.691.00%5,488
Oct 10, 202514.6014.7114.4514.5414.54-0.62%21,311
Oct 9, 202514.8314.8414.5714.6314.63-2.21%23,083
Oct 8, 202515.1015.1014.8314.9614.96-0.83%8,377
Oct 7, 202515.3215.3214.9315.0915.09-0.13%15,405
Oct 6, 202515.2515.3515.1115.1115.110.47%12,425
Oct 3, 202515.1215.2015.0315.0415.04-0.33%12,905
Oct 2, 202515.3115.3115.0415.0915.09-0.63%2,733
Oct 1, 202515.1015.2515.0715.1815.181.03%15,425
Sep 30, 202515.2415.2914.9715.0315.03-2.47%16,881
Sep 29, 202515.6415.6415.4115.4115.41-1.60%12,307
Sep 26, 202515.6015.6815.5015.6615.661.03%10,469
Sep 25, 202515.3915.5215.2615.5015.501.34%32,498
Sep 24, 202514.9315.3014.9215.2915.292.65%40,196
Sep 23, 202514.4114.9114.4014.9014.902.72%25,033
Sep 22, 202514.4314.5014.3714.5014.500.38%13,120
Sep 19, 202514.7114.7314.3914.4514.45-1.80%2,002
Sep 18, 202514.7614.7814.6714.7114.71-1.24%5,112
Sep 17, 202514.7314.9014.6814.9014.90-0.27%7,824
Sep 16, 202514.7814.9414.5414.9414.941.29%21,909
Sep 15, 202514.6814.8114.6814.7514.751.65%14,505
Sep 12, 202514.3514.5614.3514.5114.510.24%15,294
Sep 11, 202514.6414.7014.4414.4714.47-0.62%13,316
Sep 10, 202514.5614.7114.5014.5614.56-0.31%4,009
Sep 9, 202514.4014.6414.4014.6114.611.35%5,826
Sep 8, 202514.3714.4314.3114.4114.411.95%13,901
Sep 5, 202514.2614.3214.1214.1414.14-1.36%4,949
Sep 4, 202514.2014.4014.2014.3314.331.13%20,132
Sep 3, 202514.1914.3514.1014.1714.170.64%8,435
Sep 2, 202514.0814.2114.0314.0814.08-0.21%22,305
Sep 1, 202514.0514.1213.9814.1114.110.82%7,439
Aug 29, 202513.9914.0513.8514.0014.000.65%3,607
Aug 28, 202513.7713.9213.7713.9113.910.87%1,001
Aug 27, 202513.9413.9413.7513.7913.79-0.93%4,578
Aug 26, 202514.0014.0513.8713.9213.92-0.68%11,749
Aug 25, 202513.8914.0313.8014.0114.010.39%9,822
Aug 22, 202513.9213.9813.9013.9613.961.16%7,937
Aug 21, 202513.6713.8013.6713.8013.801.03%15,270
Aug 20, 202513.4713.6813.4613.6613.662.52%16,989
Aug 19, 202513.2813.4613.2813.3213.320.57%7,726
Aug 18, 202513.3213.3513.2513.2513.25-1.08%5,310
Aug 15, 202513.3713.3913.2513.3913.390.68%8,946
Aug 14, 202513.3913.3913.2513.3013.30-0.67%8,683
Aug 13, 202513.4013.4213.3013.3913.39-0.33%26,341
Aug 12, 202513.4113.4513.3013.4413.441.86%24,473
Aug 11, 202513.3313.3313.1313.1913.19-0.94%5,359
Aug 8, 202513.2613.3713.2613.3213.32-3,060
Aug 7, 202513.2113.3813.2113.3213.320.08%2,314
Aug 6, 202513.1413.6013.1413.3113.311.56%15,501
Aug 5, 202512.9213.1312.9013.1013.102.14%7,117
Aug 4, 202513.0013.0712.7912.8312.83-1.08%74,888
Aug 1, 202513.2913.3312.9212.9712.97-2.45%13,373
Jul 31, 202513.3613.4013.0813.2913.29-2.46%78,829
Jul 30, 202514.0314.0913.4913.6313.63-1.48%45,148
Jul 29, 202513.8313.9513.8313.8313.830.36%21,130
Jul 28, 202513.7113.7813.5713.7813.782.00%52,308
Jul 25, 202513.4513.6113.4513.5113.510.26%14,690
Jul 24, 202513.4013.6113.2713.4813.482.28%41,732
Jul 23, 202513.1313.2613.1213.1813.181.04%19,524
Jul 22, 202513.0413.0913.0213.0413.040.04%8,795
Jul 21, 202513.0713.0812.9713.0413.04-1.03%4,055