Skip to main content
Repsol, S.A. (ETR:REP)
Germany flag Germany · Delayed Price · Currency is EUR
20.20
+1.15 (6.06%)
At close: Mar 2, 2026

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202620.3320.4719.7020.2020.206.06%52,944
Feb 27, 202618.9419.1818.9019.0519.050.24%13,268
Feb 26, 202618.8019.0018.6119.0019.000.53%3,925
Feb 25, 202618.5818.9018.5818.9018.900.51%13,408
Feb 24, 202618.5418.8118.5018.8118.812.20%12,647
Feb 23, 202618.1518.6218.0918.4018.400.57%17,469
Feb 20, 202618.1418.3518.0218.3018.300.52%19,206
Feb 19, 202618.0318.2017.5218.2018.204.36%50,946
Feb 18, 202617.2717.6217.2217.4417.441.84%32,765
Feb 17, 202617.1317.3216.9817.1317.13-0.15%8,352
Feb 16, 202617.1017.2317.0017.1517.151.60%19,297
Feb 13, 202616.7216.9516.7216.8816.881.17%3,827
Feb 12, 202617.2317.2316.6916.6916.69-1.97%14,095
Feb 11, 202616.7717.1016.7117.0217.022.41%73,575
Feb 10, 202616.7716.9616.5916.6216.62-1.34%12,916
Feb 9, 202616.6416.8616.6416.8516.850.42%22,030
Feb 6, 202616.3516.7816.3116.7816.784.68%11,923
Feb 5, 202616.4216.5516.0316.0316.03-3.17%5,040
Feb 4, 202616.5916.7516.5116.5516.550.61%16,059
Feb 3, 202616.2216.4516.0016.4516.450.49%8,351
Feb 2, 202616.1416.4816.0816.3716.37-1.03%13,350
Jan 30, 202616.2316.5416.0716.5416.542.13%14,014
Jan 29, 202616.0516.3716.0516.2016.201.38%21,441
Jan 28, 202615.9316.0615.7715.9815.980.53%8,351
Jan 27, 202615.9015.9415.8115.8915.89-0.90%7,535
Jan 26, 202615.8516.0415.8516.0416.040.34%11,435
Jan 23, 202615.6415.9815.6115.9815.982.30%16,223
Jan 22, 202616.1516.1515.5515.6215.62-2.44%21,986
Jan 21, 202615.7916.1415.7716.0116.012.93%10,833
Jan 20, 202615.6015.7115.3615.5615.56-1.30%50,403
Jan 19, 202615.5415.8315.4915.7615.760.51%33,604
Jan 16, 202615.5915.8715.4715.6815.68-0.54%16,522
Jan 15, 202615.8515.9115.6515.7715.77-6.33%38,081
Jan 14, 202616.1616.8316.1616.8316.834.18%23,448
Jan 13, 202616.2716.5015.9016.1616.160.06%25,527
Jan 12, 202616.2116.2516.0116.1516.15-2.36%22,427
Jan 9, 202616.5916.5916.3116.5416.13-1.08%52,685
Jan 8, 202616.4316.7216.0716.7216.313.24%17,020
Jan 7, 202616.3216.3416.0916.1915.79-2.94%13,049
Jan 6, 202617.2017.2616.6216.6816.27-1.01%12,917
Jan 5, 202616.6316.9616.4616.8516.442.62%80,247
Jan 2, 202616.0816.4216.0716.4216.022.85%26,929
Dec 30, 202515.9515.9915.9015.9715.570.50%16,908
Dec 29, 202515.8415.9115.6815.8915.500.76%11,311
Dec 23, 202515.8115.8115.7115.7715.38-0.47%3,884
Dec 22, 202515.6615.8515.5915.8415.451.93%16,566
Dec 19, 202515.3715.5715.2715.5415.160.84%2,974
Dec 18, 202515.5415.5715.3815.4115.03-1,239
Dec 17, 202515.4315.5215.3715.4115.030.59%10,963
Dec 16, 202515.6815.7115.2315.3214.94-2.36%16,852
Dec 15, 202515.9215.9815.6815.6915.31-1.23%7,602
Dec 12, 202516.0316.1515.8115.8915.50-1.03%20,612
Dec 11, 202516.3116.3216.0416.0515.66-1.20%3,267
Dec 10, 202516.3316.3616.2016.2515.85-0.31%13,812
Dec 9, 202516.3016.3916.2316.3015.90-5,571
Dec 8, 202516.3816.4616.2516.3015.90-0.03%4,670
Dec 5, 202516.1916.3116.0716.3015.900.34%26,730
Dec 4, 202516.4316.4316.0916.2515.85-1.19%15,609
Dec 3, 202516.3016.5816.2716.4416.041.42%2,604
Dec 2, 202516.2116.3316.1816.2115.81-0.25%19,271
Dec 1, 202516.1016.2916.1016.2515.851.98%9,390
Nov 28, 202515.8315.9915.8015.9415.541.08%9,492
Nov 27, 202515.7015.8015.7015.7715.380.45%11,805
Nov 26, 202515.6915.7415.6115.7015.310.64%4,144
Nov 25, 202515.6015.7615.5315.6015.210.55%9,984
Nov 24, 202515.5415.5815.3615.5115.13-2.02%6,840
Nov 21, 202515.5515.8315.5015.8315.44-3.71%34,832
Nov 20, 202516.3916.5116.3516.4416.040.46%10,337
Nov 19, 202517.0117.0216.3016.3715.96-1.62%21,118
Nov 18, 202516.7116.7316.5416.6416.23-2.20%18,048
Nov 17, 202517.0817.1316.9217.0116.590.24%9,369
Nov 14, 202516.9217.0516.7116.9716.55-0.18%8,214
Nov 13, 202516.7017.0516.6317.0016.581.74%16,373
Nov 12, 202516.8016.8616.6316.7116.30-0.59%17,333
Nov 11, 202516.5716.8616.5616.8116.401.39%12,113
Nov 10, 202516.6916.6916.3516.5816.170.73%30,992
Nov 7, 202516.5016.6316.4416.4616.061.01%19,373
Nov 6, 202515.9716.3915.9316.3015.901.91%14,621
Nov 5, 202515.8216.0315.8215.9915.600.95%4,697
Nov 4, 202515.8215.8515.6815.8415.45-1.22%5,941
Nov 3, 202516.0016.0415.9116.0415.641.36%4,301
Oct 31, 202515.9916.0015.6715.8215.43-0.69%10,714
Oct 30, 202515.7115.9815.6615.9315.540.38%8,187
Oct 29, 202515.7115.9515.7015.8715.481.15%14,066
Oct 28, 202515.4515.7215.4515.6915.310.58%10,758
Oct 27, 202515.4715.6515.4615.6015.221.69%8,828
Oct 24, 202515.4315.5015.2515.3414.960.36%16,305
Oct 23, 202515.1715.3415.0715.2914.913.42%32,020
Oct 22, 202514.6414.7914.5614.7814.422.43%5,470
Oct 21, 202514.4514.5014.4014.4314.080.77%7,731
Oct 20, 202514.4214.4814.2914.3213.971.42%20,700
Oct 17, 202514.1914.3013.9514.1213.77-1.36%15,197
Oct 16, 202514.5014.5014.2114.3213.96-1.31%22,324
Oct 15, 202514.6114.6514.5114.5114.15-0.41%11,909
Oct 14, 202514.5914.6014.4314.5714.21-0.82%7,835
Oct 13, 202514.6014.7014.5814.6914.331.00%5,488
Oct 10, 202514.6014.7114.4514.5414.18-0.62%21,311
Oct 9, 202514.8314.8414.5714.6314.27-2.21%23,083
Oct 8, 202515.1015.1014.8314.9614.59-0.83%8,377
Oct 7, 202515.3215.3214.9315.0914.72-0.13%15,405