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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	12.4	12.57	12.57	12.57	12.33	35,380
July 03, 2025	12.85	12.79	12.39	12.87	12.79	31,731
July 02, 2025	12.6	12.86	12.45	12.86	12.6	20,575
July 01, 2025	12.53	12.46	12.46	12.55	12.45	16,782
June 30, 2025	12.52	12.5	12.5	12.53	12.43	4,421
June 27, 2025	12.46	12.55	12.55	12.55	12.42	15,438
June 26, 2025	12.46	12.56	12.56	12.56	12.33	22,878
June 25, 2025	12.5	12.59	12.59	12.59	12.46	16,263
June 24, 2025	12.3	12.63	12.63	12.63	12.21	109,019
June 23, 2025	12.94	12.94	12.94	13	12.81	76,600
June 20, 2025	12.73	12.93	12.93	12.93	12.73	59,125
June 19, 2025	12.63	12.83	12.83	12.83	12.63	53,263
June 18, 2025	12.62	12.65	12.65	12.67	12.48	30,417
June 17, 2025	12.39	12.62	12.62	12.65	12.39	23,362
June 16, 2025	12.46	12.51	12.51	12.56	12.33	63,215
June 13, 2025	12.57	12.34	12.34	12.57	12.23	30,622
June 12, 2025	12.36	12.4	12.4	12.4	12.23	16,758
June 11, 2025	12.2	12.16	12.16	12.3	12.16	31,105
June 10, 2025	12.18	12.29	12.29	12.29	12.13	31,039
June 09, 2025	11.99	12.01	12.01	12.11	11.99	36,674
June 06, 2025	11.89	11.84	11.84	12.02	11.84	35,524
June 05, 2025	11.96	11.83	11.83	12.04	11.83	54,775
June 04, 2025	12.27	12.29	12.29	12.29	11.97	90,195
June 03, 2025	12.08	12.15	12.15	12.15	12	24,817
June 02, 2025	11.93	12.19	12.19	12.19	11.93	7,467
May 30, 2025	11.83	11.85	11.85	11.93	11.83	35,046
May 29, 2025	11.97	11.88	11.88	11.97	11.8	16,835
May 28, 2025	11.83	11.95	11.95	11.95	11.78	23,081
May 27, 2025	11.67	11.81	11.81	11.84	11.67	4,456

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