Skip to main content
Repsol, S.A. (REPYY)
OTCMKTS · Delayed Price · Currency is USD
25.50
+0.69 (2.78%)
At close: Apr 28, 2026

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.2525.5625.1425.5025.502.78%136,797
Apr 27, 202625.0225.1524.8124.8124.810.98%165,360
Apr 24, 202624.6924.6924.2724.5724.57-0.69%116,084
Apr 23, 202624.6224.7624.5524.7424.74-0.92%138,520
Apr 22, 202624.8725.0324.7824.9724.972.17%100,472
Apr 21, 202624.1224.5123.9724.4424.442.56%129,306
Apr 20, 202623.6724.1123.6223.8323.830.93%122,755
Apr 17, 202623.7123.7723.1323.6123.61-4.22%193,727
Apr 16, 202624.5324.9224.5324.6524.652.07%108,892
Apr 15, 202624.5424.5524.1524.1524.15-2.72%188,411
Apr 14, 202625.2625.3024.7724.8324.83-2.26%118,701
Apr 13, 202625.4025.5125.2225.4025.400.36%136,681
Apr 10, 202625.2425.6925.2025.3125.31-4.13%111,894
Apr 9, 202626.5927.1226.1026.4026.40-1.23%205,822
Apr 8, 202625.8126.7325.7626.7326.73-3.81%149,236
Apr 7, 202627.8328.0627.6427.7927.79-1.91%149,370
Apr 6, 202627.9828.3327.9828.3328.330.71%44,163
Apr 2, 202628.1528.3727.9028.1328.133.61%81,488
Apr 1, 202627.4627.5927.0227.1527.15-4.00%153,519
Mar 31, 202628.4428.5327.9028.2828.281.51%287,192
Mar 30, 202627.9628.0727.5327.8627.860.14%78,466
Mar 27, 202627.5627.8627.5627.8227.820.22%209,874
Mar 26, 202627.4328.0027.4127.7627.761.17%67,518
Mar 25, 202627.1327.5427.1027.4427.44-0.24%144,400
Mar 24, 202626.7927.6826.7527.5127.514.50%379,104
Mar 23, 202625.9026.8625.9026.3226.32-6.73%280,337
Mar 20, 202628.5029.0827.9528.2228.22-1.16%188,988
Mar 19, 202628.4928.7728.2728.5528.551.53%123,782
Mar 18, 202627.9928.4227.9728.1228.12-0.21%259,416
Mar 17, 202627.7628.1927.5228.1828.185.54%385,000
Mar 16, 202626.6527.0326.6526.7026.701.02%148,744
Mar 13, 202626.1826.5025.8926.4326.432.24%85,836
Mar 12, 202625.7425.8825.5525.8525.852.38%63,148
Mar 11, 202624.7625.4024.7425.2525.253.31%48,051
Mar 10, 202624.2724.6723.7224.4424.440.41%115,196
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