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

22.65

+0.08(+0.35%)

Updated at June 02 05:35PM

Currency In EUR

REP.DE Historical Return

If you invested €1000 in Repsol, S.A. (REP.DE) 10 years ago, it would be worth €3,463.3 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,670.99, while €1000 invested 1 year ago would be worth €1,981.63. This corresponds to total returns of 246.33%, 167.1%, 98.16%, respectively, with annualized returns of 13.22%, 21.7%, 98.16%.

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
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
May 08, 2026	21.92	22	22	22.03	21.65	17,553
May 07, 2026	21.71	21.74	21.74	21.74	21.24	18,259
May 06, 2026	22.38	21.91	21.91	22.51	21.01	66,968
May 05, 2026	22.82	22.8	22.8	23.22	22.71	25,869
May 04, 2026	22.75	22.85	22.85	22.85	22.33	17,284
April 30, 2026	22.24	22.53	22.53	22.75	21.9	26,753
April 29, 2026	21.62	22	22	22.04	21.62	12,599
April 28, 2026	21.75	21.6	21.6	21.92	21.48	16,227
April 27, 2026	20.99	21.16	21.16	21.54	20.99	11,707
April 24, 2026	21.15	20.87	20.87	21.24	20.8	11,659
April 23, 2026	21.4	20.96	20.96	21.45	20.94	11,713
April 22, 2026	20.54	21.14	21.14	21.19	20.54	20,086
April 21, 2026	20.28	20.44	20.44	20.67	20.21	13,860
April 20, 2026	20.36	20.22	20.22	20.45	20.01	25,784
April 17, 2026	20.96	19.67	19.67	21.05	19.53	43,637
April 16, 2026	20.45	20.9	20.9	21.03	20.43	23,002
April 15, 2026	21.16	20.56	20.56	21.25	20.51	48,665
April 14, 2026	21.48	21.1	21.1	21.65	21.03	20,845
April 13, 2026	22.01	21.69	21.69	22.06	21.5	31,035
April 10, 2026	22.08	21.56	21.56	22.35	21.46	54,558
April 09, 2026	22.73	22.89	22.89	23.02	22.6	25,055
April 08, 2026	21.06	22.48	22.48	23	20.6	117,832
April 07, 2026	24.34	23.96	23.96	24.54	23.92	30,787
April 02, 2026	24.14	24.2	24.2	24.5	24.03	15,890
April 01, 2026	23.59	23.52	23.52	24.1	23.34	52,090
March 31, 2026	24.07	24.73	24.73	24.73	24.07	17,794
March 30, 2026	24.38	24.44	24.44	24.55	24.16	36,947
March 27, 2026	24.26	24.23	24.23	24.38	23.74	27,923
March 26, 2026	23.82	24.2	24.2	24.2	23.71	28,368
March 25, 2026	22.97	23.7	23.7	23.7	22.89	20,301
March 24, 2026	22.97	23.48	23.48	23.5	22.94	30,320
March 23, 2026	23.91	22.6	22.6	24	21.41	159,978
March 20, 2026	24.38	24.33	24.33	24.78	24.27	22,579
March 19, 2026	24.42	24.71	24.71	24.85	24.2	92,280
March 18, 2026	23.77	24.4	24.4	24.5	23.69	49,455
March 17, 2026	23.74	24.13	24.13	24.24	23.69	37,727
March 16, 2026	23.25	23.34	23.34	24.28	23.02	54,468
March 13, 2026	22.54	22.8	22.8	22.92	22.5	48,653
March 12, 2026	21.73	22.33	22.33	22.36	21.73	31,117
March 11, 2026	20.73	21.8	21.8	21.8	20.73	37,028
March 10, 2026	19.97	20.91	20.91	21.05	19.84	19,401
March 09, 2026	21.09	20.8	20.8	21.09	20.65	69,382
March 06, 2026	20.22	20.73	20.73	20.8	20.22	66,660
March 05, 2026	20.5	20.21	20.21	20.82	20.08	160,015