Repsol, S.A. (VIE:REP)
Austria
· Delayed Price · Currency is EUR 16.21
+0.01 (0.06%)
At close: Dec 5, 2025
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.45 | 16.45 | 16.16 | 16.20 | 16.20 | -1.55% | - |
| Dec 3, 2025 | 16.29 | 16.57 | 16.29 | 16.46 | 16.46 | 1.20% | - |
| Dec 2, 2025 | 16.24 | 16.31 | 16.24 | 16.26 | 16.26 | 0.40% | - |
| Dec 1, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 2.24% | - |
| Nov 28, 2025 | 15.83 | 15.86 | 15.83 | 15.84 | 15.84 | 0.51% | - |
| Nov 27, 2025 | 15.71 | 15.76 | 15.71 | 15.76 | 15.76 | 0.41% | - |
| Nov 26, 2025 | 15.71 | 15.71 | 15.65 | 15.70 | 15.70 | 1.32% | - |
| Nov 25, 2025 | 15.65 | 15.72 | 15.49 | 15.49 | 15.49 | 0.16% | - |
| Nov 24, 2025 | 15.49 | 15.56 | 15.47 | 15.47 | 15.47 | -1.28% | - |
| Nov 21, 2025 | 15.61 | 15.67 | 15.61 | 15.67 | 15.67 | -4.51% | - |
| Nov 20, 2025 | 16.39 | 16.41 | 16.38 | 16.41 | 16.41 | 0.55% | - |
| Nov 19, 2025 | 16.95 | 16.95 | 16.32 | 16.32 | 16.32 | -1.30% | - |
| Nov 18, 2025 | 16.71 | 16.71 | 16.53 | 16.53 | 16.53 | -2.59% | - |
| Nov 17, 2025 | 17.07 | 17.07 | 16.97 | 16.97 | 16.97 | 0.92% | - |
| Nov 14, 2025 | 16.98 | 16.98 | 16.76 | 16.82 | 16.82 | 0.24% | - |
| Nov 13, 2025 | 16.75 | 16.78 | 16.68 | 16.78 | 16.78 | 0.75% | - |
| Nov 12, 2025 | 16.80 | 16.82 | 16.65 | 16.65 | 16.65 | -0.57% | - |
| Nov 11, 2025 | 16.60 | 16.75 | 16.60 | 16.75 | 16.75 | 1.86% | - |
| Nov 10, 2025 | 16.66 | 16.66 | 16.44 | 16.44 | 16.44 | -0.21% | - |
| Nov 7, 2025 | 16.51 | 16.51 | 16.48 | 16.48 | 16.48 | 1.29% | - |
| Nov 6, 2025 | 15.96 | 16.30 | 15.96 | 16.27 | 16.27 | 2.20% | - |
| Nov 5, 2025 | 15.84 | 15.95 | 15.84 | 15.92 | 15.92 | 0.66% | - |
| Nov 4, 2025 | 16.00 | 16.00 | 15.71 | 15.81 | 15.81 | -1.03% | - |
| Nov 3, 2025 | 16.02 | 16.02 | 15.98 | 15.98 | 15.98 | 0.88% | - |
| Oct 31, 2025 | 16.00 | 16.00 | 15.71 | 15.84 | 15.84 | 0.73% | - |
| Oct 30, 2025 | 15.69 | 15.79 | 15.69 | 15.72 | 15.72 | -1.01% | - |
| Oct 29, 2025 | 15.74 | 15.88 | 15.74 | 15.88 | 15.88 | 0.99% | - |
| Oct 28, 2025 | 15.47 | 15.73 | 15.47 | 15.73 | 15.73 | 0.90% | - |
| Oct 27, 2025 | 15.50 | 15.59 | 15.50 | 15.59 | 15.59 | 0.61% | - |
| Oct 24, 2025 | 15.32 | 15.49 | 15.32 | 15.49 | 15.49 | 1.08% | - |
| Oct 23, 2025 | 15.17 | 15.33 | 15.17 | 15.33 | 15.33 | 4.36% | - |
| Oct 22, 2025 | 14.64 | 14.69 | 14.57 | 14.69 | 14.69 | 1.73% | - |
| Oct 21, 2025 | 14.31 | 14.44 | 14.31 | 14.44 | 14.44 | 0.84% | - |
| Oct 20, 2025 | 14.44 | 14.46 | 14.32 | 14.32 | 14.32 | 0.56% | - |
| Oct 17, 2025 | 14.16 | 14.24 | 14.02 | 14.24 | 14.24 | -0.73% | - |
| Oct 16, 2025 | 14.39 | 14.41 | 14.34 | 14.34 | 14.34 | -1.58% | - |
| Oct 15, 2025 | 14.62 | 14.62 | 14.57 | 14.57 | 14.57 | 0.55% | - |
| Oct 14, 2025 | 14.59 | 14.59 | 14.44 | 14.49 | 14.49 | -1.02% | - |
| Oct 13, 2025 | 14.46 | 14.71 | 14.46 | 14.64 | 14.64 | 0.21% | 1 |
| Oct 10, 2025 | 14.56 | 14.67 | 14.56 | 14.61 | 14.61 | -0.10% | - |
| Oct 9, 2025 | 14.81 | 14.81 | 14.63 | 14.63 | 14.63 | -1.78% | - |
| Oct 8, 2025 | 15.10 | 15.10 | 14.89 | 14.89 | 14.89 | -1.52% | 250 |
| Oct 7, 2025 | 15.31 | 15.31 | 15.10 | 15.12 | 15.12 | -0.59% | - |
| Oct 6, 2025 | 15.25 | 15.34 | 15.21 | 15.21 | 15.21 | 0.60% | - |
| Oct 3, 2025 | 15.12 | 15.20 | 15.12 | 15.12 | 15.12 | 0.20% | - |
| Oct 2, 2025 | 15.29 | 15.29 | 15.06 | 15.09 | 15.09 | -0.56% | - |
| Oct 1, 2025 | 15.11 | 15.24 | 15.11 | 15.18 | 15.18 | 0.93% | - |
| Sep 30, 2025 | 15.49 | 15.49 | 15.04 | 15.04 | 15.04 | -2.91% | - |
| Sep 29, 2025 | 15.63 | 15.63 | 15.49 | 15.49 | 15.49 | -0.71% | - |
| Sep 26, 2025 | 15.63 | 15.68 | 15.57 | 15.60 | 15.60 | 0.68% | - |
| Sep 25, 2025 | 15.25 | 15.49 | 15.25 | 15.49 | 15.49 | 1.91% | - |
| Sep 24, 2025 | 14.93 | 15.20 | 14.93 | 15.20 | 15.20 | 2.56% | - |
| Sep 23, 2025 | 14.44 | 14.82 | 14.44 | 14.82 | 14.82 | 2.99% | - |
| Sep 22, 2025 | 14.46 | 14.50 | 14.39 | 14.39 | 14.39 | -0.69% | - |
| Sep 19, 2025 | 14.72 | 14.72 | 14.49 | 14.49 | 14.49 | -1.53% | - |
| Sep 18, 2025 | 14.76 | 14.77 | 14.72 | 14.72 | 14.72 | -0.30% | - |
| Sep 17, 2025 | 14.76 | 14.76 | 14.69 | 14.76 | 14.76 | 0.89% | - |
| Sep 16, 2025 | 14.76 | 14.76 | 14.52 | 14.63 | 14.63 | -0.71% | - |
| Sep 15, 2025 | 14.73 | 14.79 | 14.72 | 14.74 | 14.74 | 1.17% | 255 |
| Sep 12, 2025 | 14.39 | 14.57 | 14.39 | 14.57 | 14.57 | 0.45% | - |
| Sep 11, 2025 | 14.61 | 14.63 | 14.50 | 14.50 | 14.50 | -0.55% | - |
| Sep 10, 2025 | 14.55 | 14.68 | 14.51 | 14.58 | 14.58 | 0.38% | - |
| Sep 9, 2025 | 14.43 | 14.53 | 14.43 | 14.53 | 14.53 | 0.94% | - |
| Sep 8, 2025 | 14.37 | 14.42 | 14.37 | 14.39 | 14.39 | 1.05% | - |
| Sep 5, 2025 | 14.35 | 14.36 | 14.24 | 14.24 | 14.24 | -0.42% | - |
| Sep 4, 2025 | 14.18 | 14.35 | 14.18 | 14.30 | 14.30 | 0.35% | - |
| Sep 3, 2025 | 14.24 | 14.35 | 14.15 | 14.25 | 14.25 | 0.85% | - |
| Sep 2, 2025 | 14.12 | 14.14 | 14.09 | 14.13 | 14.13 | 0.21% | - |
| Sep 1, 2025 | 14.04 | 14.10 | 14.02 | 14.10 | 14.10 | 0.71% | - |
| Aug 29, 2025 | 13.99 | 14.00 | 13.87 | 14.00 | 14.00 | 0.65% | - |
| Aug 28, 2025 | 13.80 | 13.91 | 13.80 | 13.91 | 13.91 | 1.24% | - |
| Aug 27, 2025 | 13.96 | 13.96 | 13.74 | 13.74 | 13.74 | -1.08% | - |
| Aug 26, 2025 | 14.00 | 14.02 | 13.89 | 13.89 | 13.89 | -0.36% | - |
| Aug 25, 2025 | 13.87 | 13.94 | 13.83 | 13.94 | 13.94 | 0.14% | - |
| Aug 22, 2025 | 13.94 | 13.94 | 13.92 | 13.92 | 13.92 | 0.65% | - |
| Aug 21, 2025 | 13.69 | 13.83 | 13.69 | 13.83 | 13.83 | 1.54% | - |
| Aug 20, 2025 | 13.45 | 13.62 | 13.45 | 13.62 | 13.62 | 1.64% | - |
| Aug 19, 2025 | 13.31 | 13.41 | 13.31 | 13.40 | 13.40 | 0.79% | - |
| Aug 18, 2025 | 13.37 | 13.37 | 13.30 | 13.30 | 13.30 | 0.15% | - |
| Aug 15, 2025 | 13.39 | 13.39 | 13.27 | 13.28 | 13.28 | -0.11% | - |
| Aug 14, 2025 | 13.40 | 13.40 | 13.29 | 13.29 | 13.29 | -0.45% | - |
| Aug 13, 2025 | 13.54 | 13.54 | 13.30 | 13.35 | 13.35 | -0.04% | 100 |
| Aug 12, 2025 | 13.38 | 13.40 | 13.36 | 13.36 | 13.36 | 0.64% | - |
| Aug 11, 2025 | 13.33 | 13.33 | 13.17 | 13.27 | 13.27 | -0.34% | - |
| Aug 8, 2025 | 13.30 | 13.33 | 13.30 | 13.32 | 13.32 | 0.08% | - |
| Aug 7, 2025 | 13.23 | 13.36 | 13.23 | 13.31 | 13.31 | -0.45% | - |
| Aug 6, 2025 | 13.16 | 13.37 | 13.16 | 13.37 | 13.37 | 2.49% | - |
| Aug 5, 2025 | 12.93 | 13.08 | 12.93 | 13.04 | 13.04 | 1.28% | - |
| Aug 4, 2025 | 13.03 | 13.03 | 12.88 | 12.88 | 12.88 | -1.76% | - |
| Aug 1, 2025 | 13.26 | 13.26 | 13.11 | 13.11 | 13.11 | 0.04% | - |
| Jul 31, 2025 | 13.49 | 13.49 | 13.10 | 13.10 | 13.10 | -3.92% | - |
| Jul 30, 2025 | 14.08 | 14.08 | 13.64 | 13.64 | 13.64 | -1.98% | - |
| Jul 29, 2025 | 13.84 | 13.94 | 13.84 | 13.91 | 13.91 | 1.50% | - |
| Jul 28, 2025 | 13.71 | 13.71 | 13.63 | 13.71 | 13.71 | 1.29% | 74 |
| Jul 25, 2025 | 13.47 | 13.60 | 13.47 | 13.53 | 13.53 | 1.58% | - |
| Jul 24, 2025 | 13.38 | 13.56 | 13.32 | 13.32 | 13.32 | 0.57% | 100 |
| Jul 23, 2025 | 13.13 | 13.25 | 13.13 | 13.25 | 13.25 | 1.57% | - |
| Jul 22, 2025 | 13.07 | 13.07 | 13.03 | 13.04 | 13.04 | 0.35% | - |
| Jul 21, 2025 | 13.06 | 13.06 | 12.98 | 13.00 | 13.00 | -1.37% | 200 |
| Jul 18, 2025 | 13.01 | 13.18 | 13.01 | 13.18 | 13.18 | 2.65% | - |