Skip to main content
Repsol, S.A. (REPYY)
OTCMKTS · Delayed Price · Currency is USD
24.34
-0.07 (-0.29%)
At close: Mar 9, 2026

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.4124.5224.1424.3424.34-0.29%109,488
Mar 6, 202624.0024.4123.9424.4124.413.70%86,994
Mar 5, 202623.6923.7223.2723.5423.54-0.17%75,256
Mar 4, 202623.7523.8723.3123.5823.58-2.88%412,907
Mar 3, 202623.7624.3823.4924.2824.283.06%344,234
Mar 2, 202623.6823.7123.2923.5623.564.80%94,879
Feb 27, 202622.5522.5522.3122.4822.480.76%51,869
Feb 26, 202621.9322.3721.9022.3122.310.31%40,643
Feb 25, 202622.0622.2722.0022.2422.240.82%37,245
Feb 24, 202621.8722.0921.7822.0622.061.57%38,965
Feb 23, 202621.7721.9121.6121.7221.720.56%35,548
Feb 20, 202621.4021.7821.3421.6021.601.60%54,626
Feb 19, 202621.2521.3521.1921.2621.262.06%79,493
Feb 18, 202620.6920.9120.6020.8320.832.36%83,822
Feb 17, 202620.1820.3520.0220.3520.351.04%28,142
Feb 13, 202619.9920.2119.9320.1420.141.67%34,308
Feb 12, 202620.0720.0719.5519.8119.81-2.39%58,176
Feb 11, 202620.1420.3320.0520.3020.302.71%43,123
Feb 10, 202620.0220.0519.7119.7619.76-1.74%28,686
Feb 9, 202619.8920.1319.8920.1120.111.62%205,761
Feb 6, 202619.3719.8519.3619.7919.793.40%73,216
Feb 5, 202619.2619.3419.0019.1419.14-1.85%296,673
Feb 4, 202619.5319.6519.4219.5019.500.15%50,128
Feb 3, 202618.9919.4718.9919.4719.470.99%53,182
Feb 2, 202619.2619.3319.1419.2819.28-1.53%24,466
Jan 30, 202619.5019.6119.3619.5819.581.08%93,511
Jan 29, 202619.5419.5619.2219.3719.371.63%85,681
Jan 28, 202619.0519.0618.8919.0619.060.05%73,732
Jan 27, 202618.8819.0818.8719.0519.050.26%68,352
Jan 26, 202618.8019.0018.7419.0019.001.60%50,076
Jan 23, 202618.6718.7318.4918.7018.701.47%70,587
Jan 22, 202618.3818.4718.1718.4318.43-2.59%82,450
Jan 21, 202618.6819.0318.6618.9218.923.90%135,650
Jan 20, 202618.2418.4618.2118.2118.210.28%59,680
Jan 16, 202618.4118.4718.1218.1618.16-0.55%1,347,087
Jan 15, 202618.4118.4418.2618.2618.26-6.31%57,855
Jan 14, 202619.2419.6219.1819.4919.492.80%84,745
Jan 13, 202618.7419.0818.6018.9618.96-2.52%57,372
Jan 12, 202619.5019.5019.3719.4518.990.73%55,371
Jan 9, 202618.9719.4018.9719.3118.86-0.44%58,548
Jan 8, 202619.0219.4318.9419.4018.942.62%49,850
Jan 7, 202619.0519.2218.8518.9018.46-2.17%78,997
Jan 6, 202619.9619.9719.3219.3218.87-3.40%67,385
Jan 5, 202619.7720.0019.4620.0019.533.09%103,707
Jan 2, 202618.9919.4118.9919.4018.953.85%75,829
Dec 31, 202518.7318.7318.6018.6818.24-0.85%61,901
Dec 30, 202518.8318.9118.8018.8418.400.72%52,117
Dec 29, 202518.6418.7918.6418.7118.270.35%72,272
Dec 26, 202518.4018.6918.4018.6418.20-0.27%28,545
Dec 24, 202518.6818.7018.6218.6918.25-19,299
Dec 23, 202518.2218.6918.2218.6918.25-0.27%44,627
Dec 22, 202518.5018.8418.5018.7418.302.52%61,565
Dec 19, 202518.3418.3618.2318.2817.851.50%40,785
Dec 18, 202518.2518.2717.9818.0117.59-1.10%56,687
Dec 17, 202518.2918.2918.0318.2117.781.00%51,098
Dec 16, 202518.2018.2017.9718.0317.61-2.86%38,262
Dec 15, 202518.9818.9818.4618.5618.13-0.38%67,706
Dec 12, 202518.8418.8418.6218.6318.19-1.32%25,942
Dec 11, 202519.1919.1918.8218.8818.44-1.82%176,290
Dec 10, 202518.9219.2718.8719.2318.781.75%142,404
Dec 9, 202519.0019.0318.8818.9018.460.05%49,443
Dec 8, 202519.0319.1118.8718.8918.45-0.05%59,950
Dec 5, 202518.8519.0318.8518.9018.46-0.26%36,761
Dec 4, 202518.8819.0218.8618.9518.51-0.94%41,047
Dec 3, 202519.1519.2419.0819.1318.681.32%54,863
Dec 2, 202518.8918.8918.8118.8818.440.16%47,568
Dec 1, 202518.8418.9918.7918.8518.411.51%106,126
Nov 28, 202518.3518.6218.3518.5718.131.59%32,093
Nov 26, 202518.1718.3418.1518.2817.850.83%43,054
Nov 25, 202518.0118.1317.9218.1317.710.55%41,858
Nov 24, 202517.8918.0817.7518.0317.61-0.88%47,878
Nov 21, 202518.0018.2018.0018.1917.76-2.93%73,123
Nov 20, 202518.9519.0818.7218.7418.30-0.27%74,633
Nov 19, 202518.8918.9718.7518.7918.35-3.64%34,777
Nov 18, 202519.2219.5219.2219.5019.04-0.36%73,606
Nov 17, 202519.6619.7319.5119.5719.11-0.86%50,756
Nov 14, 202519.5519.8619.5219.7419.280.15%39,345
Nov 13, 202519.4719.8619.4619.7119.251.39%90,648
Nov 12, 202519.2419.4519.2319.4418.98-0.31%81,292
Nov 11, 202519.4119.5919.4119.5019.041.84%28,292
Nov 10, 202519.0219.1518.9319.1518.70-0.33%37,379
Nov 7, 202519.0519.2319.0519.2118.761.86%44,402
Nov 6, 202518.7318.9118.7318.8618.422.78%56,341
Nov 5, 202518.3118.4618.3118.3517.920.94%36,921
Nov 4, 202518.1618.2718.0918.1817.75-1.09%47,498
Nov 3, 202518.3018.4618.3018.3817.950.33%159,042
Oct 31, 202518.3018.3818.2418.3217.89-0.54%42,808
Oct 30, 202518.2118.5418.1818.4217.99-42,842
Oct 29, 202518.4718.7618.3518.4217.990.93%38,000
Oct 28, 202518.0818.3518.0818.2517.820.22%60,622
Oct 27, 202518.1318.2518.0918.2117.781.56%55,187
Oct 24, 202517.6718.0517.6717.9317.510.56%60,776
Oct 23, 202517.7317.8417.5817.8317.413.30%50,394
Oct 22, 202517.1117.3417.0617.2616.863.04%75,897
Oct 21, 202516.6716.8616.6716.7516.360.48%52,676
Oct 20, 202516.7816.8116.6516.6716.28-0.95%43,678
Oct 17, 202516.7216.8316.5816.8316.441.14%64,801
Oct 16, 202516.9416.9416.5616.6416.25-1.65%189,102
Oct 15, 202517.0017.0316.7216.9216.52-0.29%122,430
Oct 14, 202516.8517.0516.6816.9716.570.06%88,252