Repsol, S.A. (REP.DE) XETRA

Currency In EUR

REP.DE Historical Return

If you invested €1000 in Repsol, S.A. (REP.DE) 10 years ago, it would be worth €4,004.16 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €3,901.35, while €1000 invested 1 year ago would be worth €2,046.07. This corresponds to total returns of 300.42%, 290.14%, 104.61%, respectively, with annualized returns of 14.88%, 31.31%, 104.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

REP.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	28.76	28.96	28.96	29.22	28.7	10,087
September 09, 2026	28.86	28.83	28.83	29.02	28.77	12,155
September 08, 2026	28.29	28.29	28.29	28.51	28	13,954
September 07, 2026	28.1	28.23	28.23	28.36	28.01	6,774
September 04, 2026	28.03	27.65	27.65	28.03	27.57	8,661
September 03, 2026	28.2	28.35	28.35	28.47	28.09	11,556
September 02, 2026	28.42	27.99	27.99	28.42	27.81	10,831
September 01, 2026	27.77	28	28	28	27.44	5,951
August 31, 2026	27.16	27.05	27.05	27.52	26.84	14,810
August 28, 2026	26.58	26.59	26.59	26.64	26.5	1,615
August 27, 2026	26.82	26.41	26.41	26.82	26.29	4,291
August 26, 2026	26.58	26.89	26.89	26.9	26.47	4,426
August 25, 2026	27.17	26.94	26.94	27.27	26.87	7,399
August 24, 2026	27.93	27.04	27.04	27.93	27.01	7,765
August 21, 2026	28.19	27.89	27.89	28.39	27.89	9,193
August 20, 2026	27.8	28.06	28.06	28.2	27.8	12,994
August 19, 2026	27.7	27.36	27.36	27.82	27.35	5,736
August 18, 2026	27.32	27.48	27.48	27.74	27.32	8,873
August 17, 2026	26.87	27.17	27.17	27.17	26.79	9,813
August 14, 2026	26.52	26.78	26.78	26.86	26.43	19,717
August 13, 2026	26.13	26.4	26.4	26.4	25.9	3,446
August 12, 2026	26.45	26.19	26.19	26.45	26.02	6,052
August 11, 2026	26.08	26.26	26.26	26.38	26.02	12,676
August 10, 2026	25.37	25.6	25.6	25.77	25.31	2,561
August 07, 2026	25.8	25.23	25.23	25.8	25.11	6,056
August 06, 2026	25.68	25.47	25.47	25.68	25.41	9,786
August 05, 2026	25.86	25.36	25.36	25.93	25.29	4,555
August 04, 2026	26.09	25.9	25.9	26.39	25.6	6,848
August 03, 2026	25.79	25.96	25.96	26.08	25.67	14,372
July 31, 2026	26.28	26.47	26.47	26.53	26.1	9,866
July 30, 2026	26.39	26.46	26.46	26.72	26.02	10,520
July 29, 2026	25.68	26.26	26.26	26.43	25.68	15,623
July 28, 2026	25.46	25.32	25.32	25.81	25.25	18,641
July 27, 2026	25.08	25.62	25.62	25.65	25.01	9,413
July 24, 2026	25.87	25.81	25.81	26.1	25.52	10,955
July 23, 2026	26.05	26.52	26.52	26.58	26.01	20,620
July 22, 2026	24.89	25.43	25.43	25.6	24.89	26,412
July 21, 2026	24.91	24.93	24.93	25	24.8	6,981
July 20, 2026	24.99	24.9	24.9	25	24.53	4,273
July 17, 2026	24.35	24.49	24.49	24.66	24.26	22,115
July 16, 2026	23.78	24.18	24.18	24.18	23.75	5,107
July 15, 2026	24.51	23.86	23.86	24.51	23.86	6,150
July 14, 2026	24.47	24.21	24.21	24.47	23.7	17,796
July 13, 2026	23.6	24.04	24.04	24.04	23.36	10,796
July 10, 2026	23.2	23.22	23.22	23.47	23.1	9,001
July 09, 2026	23.1	23.2	23.2	23.25	22.94	8,775
July 08, 2026	22.77	23.03	23.03	23.08	22.46	32,907
July 07, 2026	22.17	22.11	22.11	22.24	21.72	9,567
July 06, 2026	21.74	21.89	21.89	22	21.58	5,830
July 03, 2026	22.43	22.3	22.3	22.6	22.15	30,518
July 02, 2026	22.22	22.87	22.87	22.87	22.19	30,127
July 01, 2026	21.9	22.07	22.07	22.16	21.85	8,592
June 30, 2026	21.6	21.96	21.96	21.96	21.52	7,676
June 29, 2026	21.39	21.68	21.68	21.68	21.38	21,517
June 26, 2026	21.25	21.07	21.07	21.33	21.07	4,621
June 25, 2026	20.92	21.38	21.38	21.42	20.86	10,762
June 24, 2026	21.84	21.19	21.19	21.84	21.01	13,197
June 23, 2026	21.69	21.84	21.84	21.85	21.55	4,108
June 22, 2026	21.71	21.69	21.69	21.85	21.61	12,250
June 19, 2026	21.45	21.56	21.56	21.78	21.43	8,250