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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	14.61	14.51	14.51	14.65	14.51	11,909
October 14, 2025	14.59	14.57	14.57	14.6	14.43	7,835
October 13, 2025	14.6	14.69	14.69	14.7	14.58	5,488
October 10, 2025	14.6	14.54	14.54	14.71	14.45	21,311
October 09, 2025	14.83	14.63	14.63	14.84	14.57	23,083
October 08, 2025	15.1	14.96	14.96	15.1	14.83	8,377
October 07, 2025	15.32	15.09	15.09	15.32	14.93	15,405
October 06, 2025	15.25	15.11	15.11	15.35	15.11	12,425
October 03, 2025	15.12	15.04	15.04	15.2	15.03	12,905
October 02, 2025	15.31	15.09	15.09	15.31	15.04	2,733
October 01, 2025	15.1	15.18	15.18	15.25	15.07	15,425
September 30, 2025	15.24	15.03	15.03	15.29	14.97	16,881
September 29, 2025	15.64	15.41	15.41	15.64	15.41	12,307
September 26, 2025	15.6	15.66	15.66	15.68	15.5	10,469
September 25, 2025	15.39	15.5	15.5	15.52	15.26	32,498
September 24, 2025	14.93	15.29	15.29	15.3	14.92	40,196
September 23, 2025	14.41	14.9	14.9	14.91	14.4	25,033
September 22, 2025	14.43	14.5	14.5	14.5	14.37	13,120
September 19, 2025	14.71	14.44	14.44	14.73	14.39	2,002
September 18, 2025	14.76	14.71	14.71	14.78	14.66	5,112
September 17, 2025	14.73	14.9	14.9	14.9	14.68	7,824
September 16, 2025	14.77	14.94	14.94	14.94	14.53	21,909
September 15, 2025	14.68	14.74	14.74	14.81	14.68	14,505
September 12, 2025	14.35	14.51	14.51	14.56	14.35	15,294
September 11, 2025	14.64	14.47	14.47	14.7	14.44	13,316
September 10, 2025	14.56	14.56	14.56	14.71	14.5	4,009
September 09, 2025	14.4	14.61	14.61	14.64	14.4	5,826
September 08, 2025	14.37	14.41	14.41	14.43	14.31	13,901
September 05, 2025	14.26	14.14	14.14	14.32	14.12	4,949
September 04, 2025	14.2	14.33	14.33	14.4	14.2	20,132
September 03, 2025	14.19	14.17	14.17	14.35	14.1	8,435
September 02, 2025	14.08	14.08	14.08	14.21	14.03	22,305
September 01, 2025	14.05	14.11	14.11	14.12	13.98	7,439
August 29, 2025	13.99	14	14	14.05	13.85	3,607
August 28, 2025	13.77	13.91	13.91	13.92	13.77	1,001
August 27, 2025	13.94	13.79	13.79	13.94	13.75	4,578
August 26, 2025	14	13.92	13.92	14.05	13.87	11,749
August 25, 2025	13.89	14.01	14.01	14.03	13.8	9,822
August 22, 2025	13.92	13.96	13.96	13.98	13.9	7,937
August 21, 2025	13.67	13.8	13.8	13.8	13.67	15,270
August 20, 2025	13.47	13.66	13.66	13.68	13.46	16,989
August 19, 2025	13.28	13.32	13.32	13.46	13.28	7,726
August 18, 2025	13.32	13.25	13.25	13.35	13.25	5,310

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