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 €4,131.65 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €3,466.51, while €1000 invested 1 year ago would be worth €1,798.78. This corresponds to total returns of 313.17%, 246.65%, 79.88%, respectively, with annualized returns of 15.23%, 28.21%, 79.88%.

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
November 11, 2026	28.91	29.5	29.5	29.53	28.91	10,244
November 10, 2026	28.88	28.67	28.67	29.07	28.36	21,055
November 09, 2026	29.83	29.46	29.46	30.38	29.35	31,918
November 06, 2026	30.09	29.94	29.94	30.22	29.65	16,612
November 05, 2026	29.37	30.13	30.13	30.4	29.21	14,534
November 04, 2026	30.69	29.71	29.71	30.99	29.5	20,569
November 03, 2026	30.11	30.24	30.24	30.85	29.49	26,220
November 02, 2026	30.21	29.89	29.89	30.58	29.7	25,675
October 30, 2026	29.79	30.54	30.54	30.64	29.69	21,865
October 29, 2026	28.84	29.32	29.32	29.52	28.68	9,964
October 28, 2026	28.7	28.42	28.42	28.7	28.22	8,586
October 27, 2026	29.25	28.7	28.7	29.27	28.42	8,217
October 26, 2026	29.19	29.36	29.36	29.42	28.87	18,178
October 23, 2026	28.62	29.56	29.56	29.57	28.6	9,706
October 22, 2026	29.54	28.3	28.3	29.55	28.3	6,063
October 21, 2026	29.48	29.42	29.42	29.54	29.3	8,873
October 20, 2026	29.76	29.2	29.2	30.04	28.88	17,901
October 19, 2026	30.2	29.53	29.53	30.3	29.41	20,498
October 16, 2026	29.56	29.71	29.71	29.95	29.47	9,113
October 15, 2026	29.86	29.66	29.66	29.9	29.46	14,093
October 14, 2026	29.69	30.13	30.13	30.38	29.69	15,579
October 13, 2026	29.28	29.59	29.59	29.6	29.03	7,670
October 12, 2026	29.12	29.06	29.06	29.39	28.56	10,230
October 09, 2026	29.68	29.69	29.69	29.87	29.41	12,108
October 08, 2026	28.9	30.09	30.09	30.11	28.9	13,423
October 07, 2026	28.59	28.73	28.73	29.08	28.44	21,673
October 06, 2026	28.81	28.7	28.7	29.19	28.34	27,657
October 05, 2026	29.46	29.29	29.29	29.68	28.95	23,337
October 02, 2026	29.83	28.95	28.95	29.83	28.95	33,609
October 01, 2026	29.5	29.86	29.86	30.15	29.21	11,902
September 30, 2026	29.7	30.01	30.01	30.09	29.53	13,072
September 29, 2026	31.21	29.9	29.9	31.21	29.9	18,288
September 28, 2026	31.06	31.21	31.21	31.5	31.06	8,135
September 25, 2026	31.29	30.84	30.84	31.33	30.54	26,204
September 24, 2026	31.02	31.52	31.52	31.63	31.02	29,707
September 23, 2026	30.21	30.85	30.85	30.87	30.04	98,150
September 22, 2026	29.48	29.59	29.59	29.73	28.71	14,334
September 21, 2026	29.32	29.31	29.31	29.61	29.21	10,390
September 18, 2026	29.52	29.63	29.63	29.63	29.22	20,807
September 17, 2026	29.18	29.71	29.71	29.73	29.12	17,584
September 16, 2026	29.56	29.07	29.07	29.72	28.95	9,328
September 15, 2026	28.84	29.36	29.36	29.36	28.63	20,019
September 11, 2026	28.89	28.87	28.87	29.07	28.6	32,068
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