Repsol, S.A. (VIE:REP)
Austria
· Delayed Price · Currency is EUR 21.51
+0.24 (1.13%)
Last updated: Apr 28, 2026, 3:30 PM CET
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.52 | 21.85 | 21.51 | 21.51 | 21.51 | 1.13% | - |
| Apr 27, 2026 | 21.05 | 21.53 | 21.05 | 21.27 | 21.27 | 1.09% | - |
| Apr 24, 2026 | 21.15 | 21.17 | 21.04 | 21.04 | 21.04 | 0.10% | - |
| Apr 23, 2026 | 21.54 | 21.54 | 21.02 | 21.02 | 21.02 | -0.66% | - |
| Apr 22, 2026 | 20.60 | 21.16 | 20.60 | 21.16 | 21.16 | 3.32% | - |
| Apr 21, 2026 | 20.19 | 20.48 | 20.19 | 20.48 | 20.48 | 1.99% | - |
| Apr 20, 2026 | 20.42 | 20.42 | 20.08 | 20.08 | 20.08 | 0.60% | - |
| Apr 17, 2026 | 20.95 | 20.98 | 19.96 | 19.96 | 19.96 | -4.95% | 50 |
| Apr 16, 2026 | 20.49 | 21.00 | 20.49 | 21.00 | 21.00 | 1.16% | 50 |
| Apr 15, 2026 | 21.26 | 21.26 | 20.76 | 20.76 | 20.76 | -3.04% | 50 |
| Apr 14, 2026 | 21.58 | 21.58 | 21.39 | 21.41 | 21.41 | -1.20% | - |
| Apr 13, 2026 | 21.96 | 21.96 | 21.67 | 21.67 | 21.67 | 0.93% | - |
| Apr 10, 2026 | 21.91 | 22.04 | 21.47 | 21.47 | 21.47 | -5.38% | - |
| Apr 9, 2026 | 22.67 | 22.96 | 22.67 | 22.69 | 22.69 | 3.09% | - |
| Apr 8, 2026 | 21.96 | 22.42 | 21.96 | 22.01 | 22.01 | -8.33% | - |
| Apr 7, 2026 | 24.29 | 24.29 | 24.01 | 24.01 | 24.01 | -2.28% | - |
| Apr 2, 2026 | 24.18 | 24.57 | 24.18 | 24.57 | 24.57 | 3.58% | 315 |
| Apr 1, 2026 | 23.78 | 23.94 | 23.72 | 23.72 | 23.72 | -3.66% | - |
| Mar 31, 2026 | 24.12 | 24.62 | 24.12 | 24.62 | 24.62 | 1.15% | - |
| Mar 30, 2026 | 24.36 | 24.45 | 24.34 | 24.34 | 24.34 | 1.04% | - |
| Mar 27, 2026 | 24.32 | 24.32 | 23.86 | 24.09 | 24.09 | 0.79% | - |
| Mar 26, 2026 | 23.85 | 23.95 | 23.82 | 23.90 | 23.90 | 2.01% | - |
| Mar 25, 2026 | 23.00 | 23.55 | 23.00 | 23.43 | 23.43 | 0.77% | 340 |
| Mar 24, 2026 | 22.99 | 23.25 | 22.99 | 23.25 | 23.25 | 1.31% | - |
| Mar 23, 2026 | 23.90 | 23.90 | 22.59 | 22.95 | 22.95 | -5.71% | - |
| Mar 20, 2026 | 24.68 | 24.68 | 24.31 | 24.34 | 24.34 | -2.21% | 45 |
| Mar 19, 2026 | 24.42 | 24.89 | 24.28 | 24.89 | 24.89 | 2.26% | - |
| Mar 18, 2026 | 23.73 | 24.34 | 23.73 | 24.34 | 24.34 | 1.04% | - |
| Mar 17, 2026 | 23.76 | 24.09 | 23.76 | 24.09 | 24.09 | 3.48% | - |
| Mar 16, 2026 | 23.28 | 23.57 | 23.28 | 23.28 | 23.28 | 2.15% | - |
| Mar 13, 2026 | 22.59 | 22.82 | 22.59 | 22.79 | 22.79 | 2.06% | 50 |
| Mar 12, 2026 | 21.49 | 22.33 | 21.49 | 22.33 | 22.33 | 3.81% | 1 |
| Mar 11, 2026 | 20.81 | 21.51 | 20.81 | 21.51 | 21.51 | 2.23% | - |
| Mar 10, 2026 | 20.03 | 21.04 | 20.03 | 21.04 | 21.04 | 0.62% | - |
| Mar 9, 2026 | 21.06 | 21.06 | 20.73 | 20.91 | 20.91 | 0.92% | - |
| Mar 6, 2026 | 20.22 | 20.73 | 20.22 | 20.72 | 20.72 | 1.32% | - |
| Mar 5, 2026 | 20.56 | 20.62 | 20.45 | 20.45 | 20.45 | 0.05% | - |
| Mar 4, 2026 | 20.28 | 20.49 | 20.28 | 20.44 | 20.44 | -0.73% | - |
| Mar 3, 2026 | 20.38 | 20.59 | 20.19 | 20.59 | 20.59 | 1.73% | - |
| Mar 2, 2026 | 20.50 | 20.50 | 19.79 | 20.24 | 20.24 | 5.64% | - |
| Feb 27, 2026 | 18.89 | 19.16 | 18.88 | 19.16 | 19.16 | 2.90% | 200 |
| Feb 26, 2026 | 18.85 | 18.91 | 18.62 | 18.62 | 18.62 | -0.75% | - |
| Feb 25, 2026 | 18.62 | 18.76 | 18.62 | 18.76 | 18.76 | 0.67% | - |
| Feb 24, 2026 | 18.61 | 18.66 | 18.61 | 18.64 | 18.64 | 0.81% | - |
| Feb 23, 2026 | 18.11 | 18.49 | 18.11 | 18.49 | 18.49 | 1.34% | - |
| Feb 20, 2026 | 18.15 | 18.24 | 18.15 | 18.24 | 18.24 | 0.58% | - |
| Feb 19, 2026 | 17.91 | 18.14 | 17.73 | 18.14 | 18.14 | 3.51% | - |
| Feb 18, 2026 | 17.24 | 17.52 | 17.24 | 17.52 | 17.52 | 2.31% | - |
| Feb 17, 2026 | 17.12 | 17.31 | 17.12 | 17.13 | 17.13 | -0.12% | - |
| Feb 16, 2026 | 17.07 | 17.16 | 17.05 | 17.15 | 17.15 | 1.81% | - |
| Feb 13, 2026 | 16.84 | 16.84 | 16.80 | 16.84 | 16.84 | 0.96% | - |
| Feb 12, 2026 | 17.19 | 17.19 | 16.68 | 16.68 | 16.68 | -1.82% | - |
| Feb 11, 2026 | 16.77 | 16.99 | 16.77 | 16.99 | 16.99 | 1.01% | - |
| Feb 10, 2026 | 16.75 | 16.93 | 16.75 | 16.82 | 16.82 | 0.42% | - |
| Feb 9, 2026 | 16.68 | 16.76 | 16.67 | 16.75 | 16.75 | 2.35% | - |
| Feb 6, 2026 | 16.38 | 16.47 | 16.37 | 16.37 | 16.37 | - | - |
| Feb 5, 2026 | 16.39 | 16.88 | 16.37 | 16.37 | 16.37 | -1.59% | 1,000 |
| Feb 4, 2026 | 16.58 | 16.72 | 16.58 | 16.63 | 16.63 | 3.00% | - |
| Feb 3, 2026 | 16.21 | 16.21 | 16.04 | 16.15 | 16.15 | -1.22% | - |
| Feb 2, 2026 | 16.21 | 16.64 | 16.21 | 16.35 | 16.35 | -0.94% | 45 |
| Jan 30, 2026 | 16.17 | 16.50 | 16.14 | 16.50 | 16.50 | 0.70% | 200 |
| Jan 29, 2026 | 16.21 | 16.39 | 16.20 | 16.39 | 16.39 | 1.77% | - |
| Jan 28, 2026 | 15.90 | 16.10 | 15.77 | 16.10 | 16.10 | 1.48% | - |
| Jan 27, 2026 | 15.87 | 15.89 | 15.83 | 15.87 | 15.87 | -0.06% | - |
| Jan 26, 2026 | 15.88 | 16.03 | 15.88 | 15.88 | 15.88 | -0.41% | - |
| Jan 23, 2026 | 15.64 | 15.94 | 15.64 | 15.94 | 15.94 | 1.21% | - |
| Jan 22, 2026 | 16.36 | 16.36 | 15.65 | 15.75 | 15.75 | -1.47% | - |
| Jan 21, 2026 | 15.77 | 15.99 | 15.77 | 15.99 | 15.99 | 2.24% | - |
| Jan 20, 2026 | 15.61 | 15.64 | 15.41 | 15.64 | 15.64 | -1.01% | - |
| Jan 19, 2026 | 15.57 | 15.80 | 15.56 | 15.80 | 15.80 | -0.38% | - |
| Jan 16, 2026 | 15.56 | 15.86 | 15.56 | 15.86 | 15.86 | -0.06% | - |
| Jan 15, 2026 | 15.75 | 15.87 | 15.69 | 15.87 | 15.87 | -3.94% | 200 |
| Jan 14, 2026 | 16.18 | 16.52 | 16.18 | 16.52 | 16.52 | 3.41% | - |
| Jan 13, 2026 | 16.26 | 16.26 | 15.97 | 15.97 | 15.97 | -1.21% | - |
| Jan 12, 2026 | 16.20 | 16.20 | 16.02 | 16.17 | 16.17 | -1.52% | - |
| Jan 9, 2026 | 16.63 | 16.63 | 16.42 | 16.42 | 16.01 | 0.52% | - |
| Jan 8, 2026 | 16.49 | 16.49 | 16.10 | 16.33 | 15.93 | 1.15% | - |
| Jan 7, 2026 | 16.36 | 16.36 | 16.07 | 16.15 | 15.75 | -5.34% | 30 |
| Jan 6, 2026 | 17.12 | 17.12 | 17.01 | 17.06 | 16.63 | 0.68% | - |
| Jan 5, 2026 | 16.75 | 16.94 | 16.75 | 16.94 | 16.52 | 3.96% | 30 |
| Jan 2, 2026 | 16.17 | 16.34 | 16.17 | 16.30 | 15.89 | 2.04% | - |
| Dec 30, 2025 | 15.93 | 15.97 | 15.93 | 15.97 | 15.58 | 0.92% | - |
| Dec 29, 2025 | 15.81 | 15.89 | 15.81 | 15.83 | 15.43 | 0.51% | - |
| Dec 23, 2025 | 15.83 | 15.83 | 15.74 | 15.75 | 15.36 | -0.35% | - |
| Dec 22, 2025 | 15.67 | 15.80 | 15.67 | 15.80 | 15.41 | 1.61% | - |
| Dec 19, 2025 | 15.44 | 15.55 | 15.37 | 15.55 | 15.17 | -0.13% | - |
| Dec 18, 2025 | 15.52 | 15.59 | 15.52 | 15.57 | 15.19 | 1.14% | - |
| Dec 17, 2025 | 15.46 | 15.48 | 15.40 | 15.40 | 15.02 | -0.06% | - |
| Dec 16, 2025 | 15.69 | 15.69 | 15.41 | 15.41 | 15.02 | -3.08% | - |
| Dec 15, 2025 | 15.90 | 15.97 | 15.90 | 15.90 | 15.50 | -0.84% | - |
| Dec 12, 2025 | 16.01 | 16.08 | 16.01 | 16.03 | 15.63 | -0.53% | - |
| Dec 11, 2025 | 16.31 | 16.31 | 16.12 | 16.12 | 15.72 | -0.83% | - |
| Dec 10, 2025 | 16.34 | 16.34 | 16.25 | 16.25 | 15.85 | -0.43% | - |
| Dec 9, 2025 | 16.31 | 16.40 | 16.29 | 16.32 | 15.92 | - | - |
| Dec 8, 2025 | 16.41 | 16.41 | 16.32 | 16.32 | 15.92 | 0.68% | - |
| Dec 5, 2025 | 16.14 | 16.21 | 16.14 | 16.21 | 15.81 | 0.06% | - |
| Dec 4, 2025 | 16.45 | 16.45 | 16.16 | 16.20 | 15.80 | -1.55% | - |
| Dec 3, 2025 | 16.29 | 16.57 | 16.29 | 16.46 | 16.05 | 1.20% | - |
| Dec 2, 2025 | 16.24 | 16.31 | 16.24 | 16.26 | 15.86 | 0.40% | - |
| Dec 1, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 15.80 | 2.24% | - |