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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	13.37	13.39	13.39	13.39	13.25	8,946
August 14, 2025	13.39	13.3	13.3	13.39	13.25	8,683
August 13, 2025	13.4	13.39	13.39	13.42	13.3	26,341
August 12, 2025	13.41	13.44	13.44	13.45	13.3	24,473
August 11, 2025	13.33	13.19	13.19	13.33	13.13	5,359
August 08, 2025	13.26	13.32	13.32	13.37	13.26	3,060
August 07, 2025	13.21	13.32	13.32	13.38	13.21	2,314
August 06, 2025	13.14	13.31	13.31	13.6	13.14	15,501
August 05, 2025	12.92	13.1	13.1	13.13	12.9	7,117
August 04, 2025	13	12.83	12.83	13.07	12.79	74,888
August 01, 2025	13.29	12.97	12.97	13.33	12.92	13,373
July 31, 2025	13.36	13.29	13.29	13.4	13.08	78,829
July 30, 2025	14.03	13.63	13.63	14.09	13.49	45,148
July 29, 2025	13.83	13.83	13.83	13.95	13.83	21,130
July 28, 2025	13.71	13.78	13.78	13.78	13.57	52,308
July 25, 2025	13.45	13.51	13.51	13.61	13.45	14,690
July 24, 2025	13.4	13.48	13.48	13.61	13.27	41,732
July 23, 2025	13.13	13.18	13.18	13.26	13.12	19,524
July 22, 2025	13.04	13.04	13.04	13.09	13.02	8,795
July 21, 2025	13.07	13.04	13.04	13.08	12.97	4,055
July 18, 2025	12.99	13.17	13.17	13.24	12.99	25,767
July 17, 2025	12.86	12.82	12.82	12.89	12.76	10,003
July 16, 2025	12.92	12.82	12.82	13.04	12.82	12,897
July 15, 2025	12.88	13.02	13.02	13.02	12.81	4,193
July 14, 2025	12.94	12.88	12.88	13.05	12.85	12,336
July 11, 2025	12.8	12.93	12.93	13	12.79	14,111
July 10, 2025	12.8	12.77	12.77	12.87	12.67	8,654
July 09, 2025	12.7	12.76	12.76	12.85	12.7	18,559
July 08, 2025	12.41	12.79	12.79	12.85	12.41	49,534
July 07, 2025	12.37	12.43	12.43	12.44	12.33	13,986

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