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 €4,116.64 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €3,738.7, while €1000 invested 1 year ago would be worth €2,115.91. This corresponds to total returns of 311.66%, 273.87%, 111.59%, respectively, with annualized returns of 15.19%, 30.16%, 111.59%.

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
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
June 18, 2026	21.64	21.26	21.26	21.82	21.24	16,625
June 17, 2026	21.83	21.71	21.71	22.03	21.51	7,057
June 16, 2026	21.65	21.75	21.75	21.95	21.48	30,402
June 15, 2026	21.72	21.72	21.72	21.99	21.5	33,311
June 12, 2026	23.23	22.82	22.82	23.24	22.4	41,814
June 11, 2026	23.66	24.02	24.02	24.18	23.62	12,562
June 10, 2026	22.68	23.28	23.28	23.28	22.6	6,669
June 09, 2026	23.12	22.54	22.54	23.15	22.49	8,272
June 08, 2026	23.55	23.05	23.05	23.61	23	13,903
June 05, 2026	22.77	22.94	22.94	23.06	22.69	3,893
June 04, 2026	23.07	22.88	22.88	23.09	22.76	7,204
June 03, 2026	22.9	23.28	23.28	23.3	22.86	14,327
June 02, 2026	22.26	22.65	22.65	22.79	22.25	4,323
June 01, 2026	22.35	22.57	22.57	22.58	22.07	16,003
May 29, 2026	21.83	21.89	21.89	22.09	21.81	19,140
May 28, 2026	21.91	21.82	21.82	22	21.6	19,205
May 27, 2026	22.1	21.72	21.72	22.14	21.58	8,359
May 26, 2026	21.75	22.34	22.34	22.41	21.75	19,394
May 25, 2026	21.66	21.75	21.75	21.86	21.62	18,296
May 22, 2026	22.69	22.26	22.26	22.75	22.15	9,347
May 21, 2026	22.63	22.87	22.87	23.08	22.5	11,182
May 20, 2026	23.28	22.76	22.76	23.5	22.58	10,861
May 19, 2026	23.28	23.25	23.25	23.52	23.19	17,136
May 18, 2026	23.1	23.37	23.37	23.5	22.86	21,656
May 15, 2026	22.55	22.51	22.51	22.69	22.4	6,058
May 14, 2026	22.44	22.38	22.38	22.59	22.27	5,025
May 13, 2026	22.52	22.5	22.5	22.81	22.48	8,910
May 12, 2026	22.44	22.46	22.46	22.8	22.39	11,596
May 11, 2026	22.14	22.28	22.28	22.35	22.07	8,598