Repsol, S.A. - REP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16.16	16.83	16.83	16.83	16.16	23,448
January 13, 2026	16.27	16.16	16.16	16.5	15.9	25,527
January 12, 2026	16.2	16.22	16.22	16.25	16.01	22,427
January 09, 2026	16.59	16.54	16.54	16.59	16.31	52,685
January 08, 2026	16.43	16.72	16.72	16.72	16.07	17,020
January 07, 2026	16.32	16.35	16.35	16.35	16.09	14,961
January 06, 2026	17.2	16.65	16.65	17.26	16.62	27,069
January 05, 2026	16.63	16.85	16.85	16.95	16.45	80,247
January 02, 2026	16.08	16.42	16.42	16.42	16.07	26,929
December 30, 2025	15.95	15.97	15.97	15.99	15.9	16,908
December 29, 2025	15.84	15.89	15.89	15.91	15.68	11,311
December 23, 2025	15.81	15.77	15.77	15.81	15.71	3,884
December 22, 2025	15.66	15.84	15.84	15.85	15.59	16,566
December 19, 2025	15.37	15.54	15.54	15.57	15.27	2,974
December 18, 2025	15.54	15.41	15.41	15.57	15.38	1,239
December 17, 2025	15.43	15.41	15.41	15.52	15.37	10,963
December 16, 2025	15.68	15.32	15.32	15.71	15.23	16,852
December 15, 2025	15.92	15.69	15.69	15.98	15.68	7,602
December 12, 2025	16.02	15.89	15.89	16.15	15.81	20,612
December 11, 2025	16.31	16.05	16.05	16.32	16.04	3,267
December 10, 2025	16.33	16.25	16.25	16.36	16.2	13,812
December 09, 2025	16.3	16.3	16.3	16.39	16.23	5,571
December 08, 2025	16.38	16.3	16.3	16.45	16.25	4,670
December 05, 2025	16.18	16.3	16.3	16.31	16.07	26,730
December 04, 2025	16.42	16.25	16.25	16.42	16.08	15,609
December 03, 2025	16.3	16.44	16.44	16.58	16.26	2,604
December 02, 2025	16.2	16.21	16.21	16.33	16.18	19,271
December 01, 2025	16.1	16.25	16.25	16.29	16.1	9,390
November 28, 2025	15.83	15.94	15.94	15.99	15.8	9,492
November 27, 2025	15.7	15.77	15.77	15.8	15.7	11,805
November 26, 2025	15.69	15.7	15.7	15.74	15.61	4,144
November 25, 2025	15.6	15.6	15.6	15.76	15.53	9,984
November 24, 2025	15.54	15.51	15.51	15.58	15.36	6,840
November 21, 2025	15.55	15.83	15.83	15.83	15.5	34,832
November 20, 2025	16.39	16.44	16.44	16.51	16.35	10,337
November 19, 2025	17.01	16.36	16.36	17.02	16.3	21,118
November 18, 2025	16.71	16.64	16.64	16.73	16.54	18,048
November 17, 2025	17.08	17.01	17.01	17.13	16.92	9,369
November 14, 2025	16.92	16.97	16.97	17.05	16.7	8,214
November 13, 2025	16.69	17	17	17.05	16.63	16,373
November 12, 2025	16.8	16.71	16.71	16.86	16.63	17,333
November 11, 2025	16.57	16.81	16.81	16.86	16.56	12,113
November 10, 2025	16.69	16.58	16.58	16.69	16.35	30,992
November 07, 2025	16.5	16.46	16.46	16.63	16.44	19,373
November 06, 2025	15.97	16.3	16.3	16.39	15.93	14,621
November 05, 2025	15.82	15.99	15.99	16.03	15.82	4,697
November 04, 2025	15.82	15.84	15.84	15.85	15.68	5,941
November 03, 2025	16	16.04	16.04	16.04	15.91	4,301
October 31, 2025	15.99	15.82	15.82	16	15.67	10,714
October 30, 2025	15.71	15.93	15.93	15.98	15.66	8,187
October 29, 2025	15.71	15.87	15.87	15.95	15.7	14,066
October 28, 2025	15.45	15.69	15.69	15.72	15.45	10,758
October 27, 2025	15.47	15.6	15.6	15.65	15.46	8,828
October 24, 2025	15.43	15.34	15.34	15.5	15.25	16,305
October 23, 2025	15.17	15.29	15.29	15.34	15.07	32,020
October 22, 2025	14.64	14.78	14.78	14.79	14.56	5,470
October 21, 2025	14.45	14.43	14.43	14.5	14.4	7,731
October 20, 2025	14.42	14.32	14.32	14.48	14.29	20,700
October 17, 2025	14.19	14.12	14.12	14.3	13.95	15,197
October 16, 2025	14.5	14.32	14.32	14.5	14.21	22,324

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