Skip to main content
Repsol, S.A. (VIE:REP)
Austria flag Austria · Delayed Price · Currency is EUR
20.72
+0.27 (1.32%)
At close: Mar 6, 2026

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.2220.7320.2220.7220.721.32%-
Mar 5, 202620.5620.6220.4520.4520.450.05%-
Mar 4, 202620.2820.4920.2820.4420.44-0.73%-
Mar 3, 202620.3820.5920.1920.5920.591.73%-
Mar 2, 202620.5020.5019.7920.2420.245.64%-
Feb 27, 202618.8919.1618.8819.1619.162.90%200
Feb 26, 202618.8518.9118.6218.6218.62-0.75%-
Feb 25, 202618.6218.7618.6218.7618.760.67%-
Feb 24, 202618.6118.6618.6118.6418.640.81%-
Feb 23, 202618.1118.4918.1118.4918.491.34%-
Feb 20, 202618.1518.2418.1518.2418.240.58%-
Feb 19, 202617.9118.1417.7318.1418.143.51%-
Feb 18, 202617.2417.5217.2417.5217.522.31%-
Feb 17, 202617.1217.3117.1217.1317.13-0.12%-
Feb 16, 202617.0717.1617.0517.1517.151.81%-
Feb 13, 202616.8416.8416.8016.8416.840.96%-
Feb 12, 202617.1917.1916.6816.6816.68-1.82%-
Feb 11, 202616.7716.9916.7716.9916.991.01%-
Feb 10, 202616.7516.9316.7516.8216.820.42%-
Feb 9, 202616.6816.7616.6716.7516.752.35%-
Feb 6, 202616.3816.4716.3716.3716.37--
Feb 5, 202616.3916.8816.3716.3716.37-1.59%1,000
Feb 4, 202616.5816.7216.5816.6316.633.00%-
Feb 3, 202616.2116.2116.0416.1516.15-1.22%-
Feb 2, 202616.2116.6416.2116.3516.35-0.94%45
Jan 30, 202616.1716.5016.1416.5016.500.70%200
Jan 29, 202616.2116.3916.2016.3916.391.77%-
Jan 28, 202615.9016.1015.7716.1016.101.48%-
Jan 27, 202615.8715.8915.8315.8715.87-0.06%-
Jan 26, 202615.8816.0315.8815.8815.88-0.41%-
Jan 23, 202615.6415.9415.6415.9415.941.21%-
Jan 22, 202616.3616.3615.6515.7515.75-1.47%-
Jan 21, 202615.7715.9915.7715.9915.992.24%-
Jan 20, 202615.6115.6415.4115.6415.64-1.01%-
Jan 19, 202615.5715.8015.5615.8015.80-0.38%-
Jan 16, 202615.5615.8615.5615.8615.86-0.06%-
Jan 15, 202615.7515.8715.6915.8715.87-3.94%200
Jan 14, 202616.1816.5216.1816.5216.523.41%-
Jan 13, 202616.2616.2615.9715.9715.97-1.21%-
Jan 12, 202616.2016.2016.0216.1716.17-1.52%-
Jan 9, 202616.6316.6316.4216.4216.010.52%-
Jan 8, 202616.4916.4916.1016.3315.931.15%-
Jan 7, 202616.3616.3616.0716.1515.75-5.34%30
Jan 6, 202617.1217.1217.0117.0616.630.68%-
Jan 5, 202616.7516.9416.7516.9416.523.96%30
Jan 2, 202616.1716.3416.1716.3015.892.04%-
Dec 30, 202515.9315.9715.9315.9715.580.92%-
Dec 29, 202515.8115.8915.8115.8315.430.51%-
Dec 23, 202515.8315.8315.7415.7515.36-0.35%-
Dec 22, 202515.6715.8015.6715.8015.411.61%-
Dec 19, 202515.4415.5515.3715.5515.17-0.13%-
Dec 18, 202515.5215.5915.5215.5715.191.14%-
Dec 17, 202515.4615.4815.4015.4015.02-0.06%-
Dec 16, 202515.6915.6915.4115.4115.02-3.08%-
Dec 15, 202515.9015.9715.9015.9015.50-0.84%-
Dec 12, 202516.0116.0816.0116.0315.63-0.53%-
Dec 11, 202516.3116.3116.1216.1215.72-0.83%-
Dec 10, 202516.3416.3416.2516.2515.85-0.43%-
Dec 9, 202516.3116.4016.2916.3215.92--
Dec 8, 202516.4116.4116.3216.3215.920.68%-
Dec 5, 202516.1416.2116.1416.2115.810.06%-
Dec 4, 202516.4516.4516.1616.2015.80-1.55%-
Dec 3, 202516.2916.5716.2916.4616.051.20%-
Dec 2, 202516.2416.3116.2416.2615.860.40%-
Dec 1, 202516.1016.2016.1016.2015.802.24%-
Nov 28, 202515.8315.8615.8315.8415.450.51%-
Nov 27, 202515.7115.7615.7115.7615.370.41%-
Nov 26, 202515.7115.7115.6515.7015.311.32%-
Nov 25, 202515.6515.7215.4915.4915.110.16%-
Nov 24, 202515.4915.5615.4715.4715.08-1.28%-
Nov 21, 202515.6115.6715.6115.6715.28-4.51%-
Nov 20, 202516.3916.4116.3816.4116.000.55%-
Nov 19, 202516.9516.9516.3216.3215.91-1.30%-
Nov 18, 202516.7116.7116.5316.5316.12-2.59%-
Nov 17, 202517.0717.0716.9716.9716.550.92%-
Nov 14, 202516.9816.9816.7616.8216.400.24%-
Nov 13, 202516.7516.7816.6816.7816.360.75%-
Nov 12, 202516.8016.8216.6516.6516.24-0.57%-
Nov 11, 202516.6016.7516.6016.7516.331.86%-
Nov 10, 202516.6616.6616.4416.4416.03-0.21%-
Nov 7, 202516.5116.5116.4816.4816.071.29%-
Nov 6, 202515.9616.3015.9616.2715.862.20%-
Nov 5, 202515.8415.9515.8415.9215.520.66%-
Nov 4, 202516.0016.0015.7115.8115.42-1.03%-
Nov 3, 202516.0216.0215.9815.9815.580.88%-
Oct 31, 202516.0016.0015.7115.8415.440.73%-
Oct 30, 202515.6915.7915.6915.7215.33-1.01%-
Oct 29, 202515.7415.8815.7415.8815.490.99%-
Oct 28, 202515.4715.7315.4715.7315.340.90%-
Oct 27, 202515.5015.5915.5015.5915.200.61%-
Oct 24, 202515.3215.4915.3215.4915.111.08%-
Oct 23, 202515.1715.3315.1715.3314.954.36%-
Oct 22, 202514.6414.6914.5714.6914.321.73%-
Oct 21, 202514.3114.4414.3114.4414.080.84%-
Oct 20, 202514.4414.4614.3214.3213.960.56%-
Oct 17, 202514.1614.2414.0214.2413.88-0.73%-
Oct 16, 202514.3914.4114.3414.3413.99-1.58%-
Oct 15, 202514.6214.6214.5714.5714.210.55%-
Oct 14, 202514.5914.5914.4414.4914.13-1.02%-
Oct 13, 202514.4614.7114.4614.6414.280.21%1