Skip to main content
Repsol, S.A. (FRA:REP)
Germany flag Germany · Delayed Price · Currency is EUR
16.15
-0.10 (-0.58%)
Last updated: Dec 5, 2025, 10:56 AM CET

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.1916.3716.0916.3716.371.36%2,455
Dec 4, 202516.5416.5416.1516.1516.15-1.94%2,015
Dec 3, 202516.2116.5716.2116.4716.471.73%1,750
Dec 2, 202516.1216.1916.1216.1916.190.09%2
Dec 1, 202516.1316.1815.9616.1816.181.73%165
Nov 28, 202515.7315.9015.7315.9015.901.37%960
Nov 27, 202515.7115.7215.6915.6915.69-0.19%1,542
Nov 26, 202515.5415.7215.5415.7215.720.48%100
Nov 25, 202515.6315.7215.5915.6415.641.20%1,145
Nov 24, 202515.7715.7715.4615.4615.46-1.31%1,950
Nov 21, 202516.1616.1615.5015.6615.66-4.40%6,052
Nov 20, 202516.2516.4416.2516.3816.380.46%3,300
Nov 19, 202516.7316.9116.3116.3116.31-3.12%11,508
Nov 18, 202516.7016.8316.5816.8316.83-1.03%2,356
Nov 17, 202516.9417.0916.9417.0117.010.27%425
Nov 14, 202516.9216.9616.9216.9616.96-0.88%125
Nov 13, 202516.6317.1116.6317.1117.112.49%1,775
Nov 12, 202517.0017.0016.4216.7016.70-1.65%4,274
Nov 11, 202516.4216.9816.4216.9816.983.41%2,000
Nov 10, 202516.6616.6616.4216.4216.42-1.41%560
Nov 7, 202516.2716.6516.2716.6516.651.83%445
Nov 6, 202515.9716.3515.9716.3516.353.48%3,838
Nov 5, 202515.8015.8015.8015.8015.800.32%1,070
Nov 4, 202515.7215.7515.6815.7515.75-1.47%4,201
Nov 3, 202515.8016.0015.8015.9915.991.82%112
Oct 31, 202515.7715.9215.7015.7015.700.10%827
Oct 30, 202515.0915.7915.0915.6915.69-0.73%502
Oct 29, 202515.5715.8015.5715.8015.800.64%5,441
Oct 28, 202515.5815.7015.5815.7015.700.77%1,700
Oct 27, 202515.4315.6815.4315.5815.580.61%1,606
Oct 24, 202515.2215.5315.2215.4915.491.54%983
Oct 23, 202514.7315.2514.7315.2515.254.27%373
Oct 22, 202514.3714.8114.3714.6314.632.13%1,655
Oct 21, 202514.2114.3214.2114.3214.32-0.80%4,000
Oct 20, 202514.3914.4414.0414.4414.442.38%1,507
Oct 17, 202514.0114.1314.0114.1014.10-1.88%231
Oct 16, 202514.3014.4614.2514.3714.37-2.01%421
Oct 15, 202514.5414.6714.5414.6714.671.17%1,460
Oct 14, 202514.5114.5114.5014.5014.50-0.34%300
Oct 13, 202514.3314.5514.3314.5514.55-0.51%150
Oct 10, 202514.5114.6514.5114.6214.62-1,677
Oct 9, 202514.7414.8014.6214.6214.62-2.70%1,651
Oct 8, 202514.8615.0314.8615.0315.030.27%1,000
Oct 7, 202515.1815.2814.9014.9914.99-2.06%3,586
Oct 6, 202515.2915.3015.2615.3015.301.39%946
Oct 3, 202514.9515.0914.9515.0915.09-1.05%70
Oct 2, 202515.2215.2515.2215.2515.250.46%2
Oct 1, 202515.0115.2115.0115.1815.18-0.07%292
Sep 30, 202515.3515.3515.1415.1915.19-1.36%5,343
Sep 29, 202515.8015.8015.4015.4015.40-1.79%1,730
Sep 26, 202515.4815.6815.4815.6815.680.77%2,804
Sep 25, 202515.2315.5615.2315.5615.562.03%1,901
Sep 24, 202514.7715.2514.7715.2515.252.45%6,213
Sep 23, 202514.3814.8914.3814.8914.892.97%380
Sep 22, 202514.5614.5614.4314.4614.460.24%1,360
Sep 19, 202514.6114.6114.4214.4214.42-1.87%2,150
Sep 18, 202514.8114.8114.7014.7014.70-0.31%269
Sep 17, 202514.7814.7814.6514.7414.740.41%140
Sep 16, 202514.6814.6814.6814.6814.68-0.88%1,040
Sep 15, 202514.5014.8114.5014.8114.812.03%2,936
Sep 12, 202514.4414.5214.4014.5214.520.28%2,450
Sep 11, 202514.4814.4814.4814.4814.48-0.34%-
Sep 10, 202514.7014.7014.5314.5314.53-0.51%1,000
Sep 9, 202514.3214.6014.3214.6014.600.97%2,675
Sep 8, 202514.1514.4614.1514.4614.461.83%435
Sep 5, 202514.2614.3614.2014.2014.20-1.01%3,215
Sep 4, 202514.3714.3714.2314.3514.351.27%402
Sep 3, 202514.0714.2114.0714.1714.171.03%325
Sep 2, 202514.0514.2014.0214.0214.02-1.20%300
Sep 1, 202514.0814.1913.9514.1914.192.31%3,981
Aug 29, 202513.8713.8713.8713.8713.870.65%-
Aug 28, 202513.7813.7813.7813.7813.78-0.36%-
Aug 27, 202513.8313.8313.8313.8313.83--
Aug 26, 202514.0014.0013.8313.8313.83-1.28%1,910
Aug 25, 202513.7414.0113.7414.0114.010.65%700
Aug 22, 202513.7913.9213.7913.9213.922.62%3,500
Aug 21, 202513.5713.5713.5713.5713.571.57%-
Aug 20, 202513.3613.3613.3613.3613.36-0.30%-
Aug 19, 202513.2713.4013.2713.4013.400.34%1,903
Aug 18, 202513.5913.5913.3513.3513.350.60%1,684
Aug 15, 202513.3313.3313.2713.2713.27-0.60%450
Aug 14, 202513.3013.3513.3013.3513.35-0.56%3,700
Aug 13, 202513.4713.5013.3813.4313.43-0.52%1,098
Aug 12, 202513.3713.5013.3513.5013.503.81%3,615
Aug 11, 202513.2713.2813.0013.0013.00-2.55%1,264
Aug 8, 202513.2713.3413.2713.3413.340.91%1,587
Aug 7, 202513.2213.2213.2213.2213.22--
Aug 6, 202513.0113.3513.0113.2213.221.89%700
Aug 5, 202512.8412.9812.8412.9812.98-0.65%1
Aug 4, 202513.0613.0613.0613.0613.061.24%400
Aug 1, 202513.2213.2212.9012.9012.90-3.84%4,613
Jul 31, 202513.4013.6513.1113.4213.42-0.92%10,909
Jul 30, 202513.9014.0513.5413.5413.54-2.76%1,900
Jul 29, 202513.9313.9613.8713.9313.930.43%3,401
Jul 28, 202513.9513.9513.6513.8713.872.97%3,198
Jul 25, 202513.4013.6213.4013.4713.470.22%785
Jul 24, 202513.2713.5013.2713.4413.441.28%2,332
Jul 23, 202512.8113.2912.8113.2713.271.92%360
Jul 22, 202513.1013.1013.0213.0213.020.89%446
Jul 21, 202512.9012.9012.9012.9012.90-1.56%-