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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.14	18.3	18.3	18.35	18.02	19,206
February 19, 2026	18.02	18.2	18.2	18.2	17.52	50,946
February 18, 2026	17.27	17.44	17.44	17.62	17.22	32,765
February 17, 2026	17.13	17.13	17.13	17.32	16.98	8,352
February 16, 2026	17.1	17.15	17.15	17.23	17	19,297
February 13, 2026	16.72	16.88	16.88	16.95	16.72	7,827
February 12, 2026	17.23	16.68	16.68	17.23	16.68	14,095
February 11, 2026	16.77	17.02	17.02	17.1	16.71	73,575
February 10, 2026	16.77	16.62	16.62	16.95	16.59	12,916
February 09, 2026	16.64	16.85	16.85	16.86	16.64	22,030
February 06, 2026	16.35	16.77	16.77	16.77	16.31	11,923
February 05, 2026	16.42	16.02	16.02	16.55	16.02	5,040
February 04, 2026	16.59	16.55	16.55	16.75	16.51	16,059
February 03, 2026	16.22	16.45	16.45	16.45	16	8,351
February 02, 2026	16.14	16.37	16.37	16.48	16.08	13,362
January 30, 2026	16.23	16.54	16.54	16.54	16.07	19,008
January 29, 2026	16.05	16.2	16.2	16.36	16.05	21,441
January 28, 2026	15.93	15.98	15.98	16.06	15.77	8,351
January 27, 2026	15.9	15.89	15.89	15.94	15.81	7,535
January 26, 2026	15.85	16.04	16.04	16.04	15.85	11,435
January 23, 2026	15.64	15.98	15.98	15.98	15.61	16,223
January 22, 2026	16.15	15.62	15.62	16.15	15.55	21,986
January 21, 2026	15.79	16.01	16.01	16.14	15.77	10,833
January 20, 2026	15.6	15.56	15.56	15.71	15.36	50,403
January 19, 2026	15.54	15.76	15.76	15.83	15.49	33,604
January 16, 2026	15.59	15.68	15.68	15.87	15.47	16,522
January 15, 2026	15.85	15.77	15.77	15.91	15.65	38,081
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

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