Repsol, S.A. (FRA:REPA)
Germany
· Delayed Price · Currency is EUR 15.90
+0.10 (0.63%)
Last updated: Dec 5, 2025, 3:47 PM CET
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Dec 3, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Dec 2, 2025 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | - | - |
| Dec 1, 2025 | 15.80 | 16.70 | 15.80 | 15.90 | 15.90 | 2.58% | 350 |
| Nov 28, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Nov 26, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 1.32% | - |
| Nov 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Nov 24, 2025 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Nov 21, 2025 | 16.00 | 16.00 | 15.30 | 15.30 | 15.30 | -4.97% | - |
| Nov 20, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | - |
| Nov 19, 2025 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Nov 18, 2025 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Nov 17, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -4.60% | - |
| Nov 14, 2025 | 16.60 | 17.40 | 16.40 | 17.40 | 17.40 | 6.10% | 100 |
| Nov 13, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 0.61% | - |
| Nov 12, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Nov 11, 2025 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 1.86% | - |
| Nov 10, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -0.62% | - |
| Nov 7, 2025 | 15.60 | 16.20 | 15.60 | 16.20 | 16.20 | 0.62% | - |
| Nov 6, 2025 | 15.20 | 16.10 | 15.20 | 16.10 | 16.10 | 2.55% | - |
| Nov 5, 2025 | 15.30 | 15.70 | 15.30 | 15.70 | 15.70 | 0.64% | - |
| Nov 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Nov 3, 2025 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 0.64% | - |
| Oct 31, 2025 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 1.30% | - |
| Oct 30, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -1.28% | 245 |
| Oct 29, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 1.30% | - |
| Oct 28, 2025 | 15.10 | 15.60 | 15.10 | 15.40 | 15.40 | 0.65% | 200 |
| Oct 27, 2025 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 0.66% | - |
| Oct 24, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | - |
| Oct 23, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 3.45% | - |
| Oct 22, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 2.11% | - |
| Oct 21, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - | - |
| Oct 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Oct 17, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 2,570 |
| Oct 16, 2025 | 14.60 | 14.60 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Oct 15, 2025 | 14.40 | 14.80 | 14.40 | 14.40 | 14.40 | 0.70% | 100 |
| Oct 14, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Oct 13, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | -0.69% | - |
| Oct 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Oct 9, 2025 | 14.80 | 14.80 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Oct 8, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Oct 7, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -0.67% | - |
| Oct 6, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | -2.60% | - |
| Oct 3, 2025 | 14.80 | 15.40 | 14.80 | 15.40 | 15.40 | 3.36% | 77 |
| Oct 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Oct 1, 2025 | 14.80 | 15.40 | 14.80 | 15.00 | 15.00 | 1.35% | 35 |
| Sep 30, 2025 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Sep 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Sep 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Sep 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | - |
| Sep 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Sep 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 22, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 19, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Sep 18, 2025 | 14.50 | 15.00 | 14.50 | 14.50 | 14.50 | -0.68% | 9 |
| Sep 17, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | - |
| Sep 16, 2025 | 14.50 | 14.90 | 14.50 | 14.50 | 14.50 | - | 57 |
| Sep 15, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | - |
| Sep 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Sep 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Sep 10, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | - |
| Sep 9, 2025 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 1.41% | 30 |
| Sep 8, 2025 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | - |
| Sep 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Sep 4, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | - |
| Sep 3, 2025 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 0.72% | 371 |
| Sep 2, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | -2.80% | - |
| Sep 1, 2025 | 13.60 | 14.30 | 13.60 | 14.30 | 14.30 | 3.62% | 23 |
| Aug 29, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - | - |
| Aug 28, 2025 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | 1.47% | 10 |
| Aug 27, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | -0.73% | - |
| Aug 26, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | -0.72% | - |
| Aug 25, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 1.47% | - |
| Aug 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 21, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | - |
| Aug 20, 2025 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | -1.46% | - |
| Aug 19, 2025 | 13.00 | 13.70 | 13.00 | 13.70 | 13.70 | 3.79% | 94 |
| Aug 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Aug 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Aug 14, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -3.68% | - |
| Aug 13, 2025 | 13.30 | 13.60 | 13.20 | 13.60 | 13.60 | 3.03% | 50 |
| Aug 12, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | - |
| Aug 11, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -0.76% | - |
| Aug 8, 2025 | 13.10 | 13.50 | 13.10 | 13.20 | 13.20 | - | 2 |
| Aug 7, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | - | - |
| Aug 6, 2025 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 2.33% | - |
| Aug 5, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | - |
| Aug 4, 2025 | 12.70 | 13.20 | 12.70 | 12.70 | 12.70 | -1.55% | 308 |
| Aug 1, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | - |
| Jul 31, 2025 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | -3.73% | - |
| Jul 30, 2025 | 13.70 | 13.70 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Jul 29, 2025 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 0.74% | - |
| Jul 28, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 1.49% | - |
| Jul 25, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | - |
| Jul 24, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | -1.48% | - |
| Jul 23, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 4.65% | 300 |
| Jul 22, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | - |
| Jul 21, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Jul 18, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | - |