Repsol, S.A. (ETR:REP)
Germany
· Delayed Price · Currency is EUR 21.60
+0.44 (2.08%)
Apr 28, 2026, 5:35 PM CET
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.75 | 21.92 | 21.72 | 21.83 | - | 3.17% | 4,748 |
| Apr 27, 2026 | 20.99 | 21.54 | 20.99 | 21.16 | 21.16 | 1.39% | 11,707 |
| Apr 24, 2026 | 21.15 | 21.24 | 20.80 | 20.87 | 20.87 | -0.43% | 11,659 |
| Apr 23, 2026 | 21.40 | 21.45 | 20.94 | 20.96 | 20.96 | -0.85% | 11,713 |
| Apr 22, 2026 | 20.54 | 21.19 | 20.54 | 21.14 | 21.14 | 3.42% | 20,086 |
| Apr 21, 2026 | 20.28 | 20.67 | 20.21 | 20.44 | 20.44 | 1.09% | 13,860 |
| Apr 20, 2026 | 20.36 | 20.45 | 20.01 | 20.22 | 20.22 | 2.82% | 25,784 |
| Apr 17, 2026 | 20.96 | 21.05 | 19.53 | 19.67 | 19.67 | -5.91% | 43,637 |
| Apr 16, 2026 | 20.45 | 21.03 | 20.43 | 20.90 | 20.90 | 1.65% | 23,002 |
| Apr 15, 2026 | 21.16 | 21.25 | 20.51 | 20.56 | 20.56 | -2.56% | 48,665 |
| Apr 14, 2026 | 21.48 | 21.65 | 21.03 | 21.10 | 21.10 | -2.72% | 20,845 |
| Apr 13, 2026 | 22.01 | 22.06 | 21.50 | 21.69 | 21.69 | 0.60% | 31,035 |
| Apr 10, 2026 | 22.08 | 22.35 | 21.46 | 21.56 | 21.56 | -5.81% | 54,558 |
| Apr 9, 2026 | 22.73 | 23.02 | 22.60 | 22.89 | 22.89 | 1.82% | 25,055 |
| Apr 8, 2026 | 21.06 | 23.00 | 20.60 | 22.48 | 22.48 | -6.18% | 117,832 |
| Apr 7, 2026 | 24.34 | 24.54 | 23.92 | 23.96 | 23.96 | -0.99% | 30,787 |
| Apr 2, 2026 | 24.14 | 24.50 | 24.03 | 24.20 | 24.20 | 2.89% | 15,890 |
| Apr 1, 2026 | 23.59 | 24.10 | 23.34 | 23.52 | 23.52 | -4.89% | 52,090 |
| Mar 31, 2026 | 24.07 | 24.73 | 24.07 | 24.73 | 24.73 | 1.19% | 17,794 |
| Mar 30, 2026 | 24.38 | 24.55 | 24.16 | 24.44 | 24.44 | 0.87% | 36,947 |
| Mar 27, 2026 | 24.26 | 24.38 | 23.74 | 24.23 | 24.23 | 0.12% | 27,823 |
| Mar 26, 2026 | 23.82 | 24.20 | 23.71 | 24.20 | 24.20 | 2.11% | 28,368 |
| Mar 25, 2026 | 22.97 | 23.70 | 22.89 | 23.70 | 23.70 | 0.94% | 20,301 |
| Mar 24, 2026 | 22.97 | 23.50 | 22.94 | 23.48 | 23.48 | 3.89% | 30,740 |
| Mar 23, 2026 | 23.91 | 24.00 | 21.41 | 22.60 | 22.60 | -7.11% | 159,778 |
| Mar 20, 2026 | 24.38 | 24.78 | 24.27 | 24.33 | 24.33 | -1.54% | 22,579 |
| Mar 19, 2026 | 24.42 | 24.85 | 24.20 | 24.71 | 24.71 | 1.27% | 92,280 |
| Mar 18, 2026 | 23.77 | 24.50 | 23.69 | 24.40 | 24.40 | 1.12% | 49,455 |
| Mar 17, 2026 | 23.74 | 24.24 | 23.69 | 24.13 | 24.13 | 3.38% | 37,727 |
| Mar 16, 2026 | 23.25 | 24.28 | 23.02 | 23.34 | 23.34 | 2.37% | 54,468 |
| Mar 13, 2026 | 22.54 | 22.92 | 22.50 | 22.80 | 22.80 | 2.10% | 48,653 |
| Mar 12, 2026 | 21.73 | 22.36 | 21.73 | 22.33 | 22.33 | 2.43% | 31,117 |
| Mar 11, 2026 | 20.73 | 21.80 | 20.73 | 21.80 | 21.80 | 4.26% | 36,028 |
| Mar 10, 2026 | 19.97 | 21.05 | 19.84 | 20.91 | 20.91 | 0.53% | 19,401 |
| Mar 9, 2026 | 21.09 | 21.09 | 20.65 | 20.80 | 20.80 | 0.34% | 70,382 |
| Mar 6, 2026 | 20.22 | 20.80 | 20.22 | 20.73 | 20.73 | 2.57% | 65,660 |
| Mar 5, 2026 | 20.50 | 20.82 | 20.08 | 20.21 | 20.21 | -0.10% | 156,944 |
| Mar 4, 2026 | 20.33 | 20.50 | 20.11 | 20.23 | 20.23 | -1.94% | 42,466 |
| Mar 3, 2026 | 20.39 | 20.82 | 19.96 | 20.63 | 20.63 | 2.13% | 50,524 |
| Mar 2, 2026 | 20.33 | 20.47 | 19.70 | 20.20 | 20.20 | 6.06% | 52,944 |
| Feb 27, 2026 | 18.94 | 19.18 | 18.90 | 19.05 | 19.05 | 0.24% | 13,268 |
| Feb 26, 2026 | 18.80 | 19.00 | 18.61 | 19.00 | 19.00 | 0.53% | 3,925 |
| Feb 25, 2026 | 18.58 | 18.90 | 18.58 | 18.90 | 18.90 | 0.51% | 13,408 |
| Feb 24, 2026 | 18.54 | 18.81 | 18.50 | 18.81 | 18.81 | 2.20% | 12,647 |
| Feb 23, 2026 | 18.15 | 18.62 | 18.09 | 18.40 | 18.40 | 0.57% | 17,469 |
| Feb 20, 2026 | 18.14 | 18.35 | 18.02 | 18.30 | 18.30 | 0.52% | 19,206 |
| Feb 19, 2026 | 18.03 | 18.20 | 17.52 | 18.20 | 18.20 | 4.36% | 50,946 |
| Feb 18, 2026 | 17.27 | 17.62 | 17.22 | 17.44 | 17.44 | 1.84% | 32,765 |
| Feb 17, 2026 | 17.13 | 17.32 | 16.98 | 17.13 | 17.13 | -0.15% | 8,352 |
| Feb 16, 2026 | 17.10 | 17.23 | 17.00 | 17.15 | 17.15 | 1.60% | 19,297 |
| Feb 13, 2026 | 16.72 | 16.95 | 16.72 | 16.88 | 16.88 | 1.17% | 3,827 |
| Feb 12, 2026 | 17.23 | 17.23 | 16.69 | 16.69 | 16.69 | -1.97% | 14,095 |
| Feb 11, 2026 | 16.77 | 17.10 | 16.71 | 17.02 | 17.02 | 2.41% | 73,575 |
| Feb 10, 2026 | 16.77 | 16.96 | 16.59 | 16.62 | 16.62 | -1.34% | 12,916 |
| Feb 9, 2026 | 16.64 | 16.86 | 16.64 | 16.85 | 16.85 | 0.42% | 22,030 |
| Feb 6, 2026 | 16.35 | 16.78 | 16.31 | 16.78 | 16.78 | 4.68% | 11,923 |
| Feb 5, 2026 | 16.42 | 16.55 | 16.03 | 16.03 | 16.03 | -3.17% | 5,040 |
| Feb 4, 2026 | 16.59 | 16.75 | 16.51 | 16.55 | 16.55 | 0.61% | 16,059 |
| Feb 3, 2026 | 16.22 | 16.45 | 16.00 | 16.45 | 16.45 | 0.49% | 8,351 |
| Feb 2, 2026 | 16.14 | 16.48 | 16.08 | 16.37 | 16.37 | -1.03% | 13,350 |
| Jan 30, 2026 | 16.23 | 16.54 | 16.07 | 16.54 | 16.54 | 2.13% | 14,014 |
| Jan 29, 2026 | 16.05 | 16.37 | 16.05 | 16.20 | 16.20 | 1.38% | 21,441 |
| Jan 28, 2026 | 15.93 | 16.06 | 15.77 | 15.98 | 15.98 | 0.53% | 8,351 |
| Jan 27, 2026 | 15.90 | 15.94 | 15.81 | 15.89 | 15.89 | -0.90% | 7,535 |
| Jan 26, 2026 | 15.85 | 16.04 | 15.85 | 16.04 | 16.04 | 0.34% | 11,435 |
| Jan 23, 2026 | 15.64 | 15.98 | 15.61 | 15.98 | 15.98 | 2.30% | 16,223 |
| Jan 22, 2026 | 16.15 | 16.15 | 15.55 | 15.62 | 15.62 | -2.44% | 21,986 |
| Jan 21, 2026 | 15.79 | 16.14 | 15.77 | 16.01 | 16.01 | 2.93% | 10,833 |
| Jan 20, 2026 | 15.60 | 15.71 | 15.36 | 15.56 | 15.56 | -1.30% | 50,403 |
| Jan 19, 2026 | 15.54 | 15.83 | 15.49 | 15.76 | 15.76 | 0.51% | 33,604 |
| Jan 16, 2026 | 15.59 | 15.87 | 15.47 | 15.68 | 15.68 | -0.54% | 16,522 |
| Jan 15, 2026 | 15.85 | 15.91 | 15.65 | 15.77 | 15.77 | -6.33% | 38,081 |
| Jan 14, 2026 | 16.16 | 16.83 | 16.16 | 16.83 | 16.83 | 4.18% | 23,448 |
| Jan 13, 2026 | 16.27 | 16.50 | 15.90 | 16.16 | 16.16 | 0.06% | 25,527 |
| Jan 12, 2026 | 16.21 | 16.25 | 16.01 | 16.15 | 16.15 | -2.36% | 22,427 |
| Jan 9, 2026 | 16.59 | 16.59 | 16.31 | 16.54 | 16.13 | -1.08% | 52,685 |
| Jan 8, 2026 | 16.43 | 16.72 | 16.07 | 16.72 | 16.31 | 3.24% | 17,020 |
| Jan 7, 2026 | 16.32 | 16.34 | 16.09 | 16.19 | 15.79 | -2.94% | 13,049 |
| Jan 6, 2026 | 17.20 | 17.26 | 16.62 | 16.68 | 16.27 | -1.01% | 12,917 |
| Jan 5, 2026 | 16.63 | 16.96 | 16.46 | 16.85 | 16.44 | 2.62% | 80,247 |
| Jan 2, 2026 | 16.08 | 16.42 | 16.07 | 16.42 | 16.02 | 2.85% | 26,929 |
| Dec 30, 2025 | 15.95 | 15.99 | 15.90 | 15.97 | 15.57 | 0.50% | 16,908 |
| Dec 29, 2025 | 15.84 | 15.91 | 15.68 | 15.89 | 15.50 | 0.76% | 11,311 |
| Dec 23, 2025 | 15.81 | 15.81 | 15.71 | 15.77 | 15.38 | -0.47% | 3,884 |
| Dec 22, 2025 | 15.66 | 15.85 | 15.59 | 15.84 | 15.45 | 1.93% | 16,566 |
| Dec 19, 2025 | 15.37 | 15.57 | 15.27 | 15.54 | 15.16 | 0.84% | 2,974 |
| Dec 18, 2025 | 15.54 | 15.57 | 15.38 | 15.41 | 15.03 | - | 1,239 |
| Dec 17, 2025 | 15.43 | 15.52 | 15.37 | 15.41 | 15.03 | 0.59% | 10,963 |
| Dec 16, 2025 | 15.68 | 15.71 | 15.23 | 15.32 | 14.94 | -2.36% | 16,852 |
| Dec 15, 2025 | 15.92 | 15.98 | 15.68 | 15.69 | 15.31 | -1.23% | 7,602 |
| Dec 12, 2025 | 16.03 | 16.15 | 15.81 | 15.89 | 15.50 | -1.03% | 20,612 |
| Dec 11, 2025 | 16.31 | 16.32 | 16.04 | 16.05 | 15.66 | -1.20% | 3,267 |
| Dec 10, 2025 | 16.33 | 16.36 | 16.20 | 16.25 | 15.85 | -0.31% | 13,812 |
| Dec 9, 2025 | 16.30 | 16.39 | 16.23 | 16.30 | 15.90 | - | 5,571 |
| Dec 8, 2025 | 16.38 | 16.46 | 16.25 | 16.30 | 15.90 | -0.03% | 4,670 |
| Dec 5, 2025 | 16.19 | 16.31 | 16.07 | 16.30 | 15.90 | 0.34% | 26,730 |
| Dec 4, 2025 | 16.43 | 16.43 | 16.09 | 16.25 | 15.85 | -1.19% | 15,609 |
| Dec 3, 2025 | 16.30 | 16.58 | 16.27 | 16.44 | 16.04 | 1.42% | 2,604 |
| Dec 2, 2025 | 16.21 | 16.33 | 16.18 | 16.21 | 15.81 | -0.25% | 19,271 |
| Dec 1, 2025 | 16.10 | 16.29 | 16.10 | 16.25 | 15.85 | 1.98% | 9,390 |