Repsol SA REP
BME · Spain · Energy Minerals
€29.81-0.12 (-0.40%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €29.93 | +0.44% | €29.82 | €30.08 | €29.46 | 2.99M |
| 2026-09-29 | €29.80 | -4.76% | €31.15 | €31.33 | €29.80 | 3.88M |
| 2026-09-28 | €31.29 | +1.76% | €31.00 | €31.52 | €30.96 | 2.71M |
| 2026-09-25 | €30.75 | -2.50% | €31.15 | €31.38 | €30.50 | 3.30M |
| 2026-09-24 | €31.54 | +2.64% | €30.79 | €31.64 | €30.79 | 3.77M |
| 2026-09-23 | €30.73 | +3.09% | €29.63 | €31.17 | €29.63 | 4.70M |
| 2026-09-22 | €29.81 | +1.95% | €29.26 | €29.81 | €28.60 | 4.36M |
| 2026-09-21 | €29.24 | -1.25% | €29.31 | €29.66 | €29.19 | 2.44M |
| 2026-09-18 | €29.61 | -0.50% | €29.65 | €29.69 | €29.18 | 7.02M |
| 2026-09-17 | €29.76 | +1.95% | €29.08 | €29.80 | €29.02 | 2.65M |
| 2026-09-16 | €29.19 | -0.65% | €29.45 | €29.72 | €28.94 | 3.83M |
| 2026-09-15 | €29.38 | +3.09% | €28.70 | €29.40 | €28.56 | 3.98M |
| 2026-09-14 | €28.50 | -1.45% | €29.56 | €29.75 | €27.80 | 4.70M |
| 2026-09-11 | €28.92 | +0.03% | €29.02 | €29.09 | €28.59 | 2.02M |
| 2026-09-10 | €28.91 | +0.35% | €28.70 | €29.23 | €28.65 | 2.10M |
| 2026-09-09 | €28.81 | +1.69% | €28.70 | €29.06 | €28.64 | 3.40M |
| 2026-09-08 | €28.33 | +0.57% | €28.42 | €28.53 | €27.93 | 1.80M |
| 2026-09-07 | €28.17 | +1.55% | €28.07 | €28.37 | €27.94 | 1.82M |
| 2026-09-04 | €27.74 | -2.12% | €28.05 | €28.24 | €27.51 | 2.59M |
| 2026-09-03 | €28.34 | +1.03% | €28.25 | €28.54 | €28.02 | 3.12M |
| 2026-09-02 | €28.05 | +0.21% | €28.36 | €28.49 | €27.80 | 2.49M |
| 2026-09-01 | €27.99 | +2.72% | €27.70 | €28.03 | €27.52 | 2.46M |
| 2026-08-31 | €27.25 | +2.44% | €27.05 | €27.58 | €26.80 | 3.04M |
| 2026-08-28 | €26.60 | +0.87% | €26.70 | €26.70 | €26.46 | 1.52M |
| 2026-08-27 | €26.37 | -1.93% | €26.89 | €26.89 | €26.28 | 1.70M |
| 2026-08-26 | €26.89 | -0.11% | €26.65 | €26.95 | €26.45 | 2.08M |
| 2026-08-25 | €26.92 | -0.63% | €27.09 | €27.30 | €26.83 | 1.63M |
| 2026-08-24 | €27.09 | -3.22% | €27.89 | €27.93 | €27.03 | 2.21M |
| 2026-08-21 | €27.99 | -0.53% | €28.00 | €28.42 | €27.89 | 3.17M |
| 2026-08-20 | €28.14 | +2.66% | €27.49 | €28.23 | €27.40 | 2.58M |
| 2026-08-19 | €27.41 | -0.25% | €27.58 | €27.80 | €27.33 | 1.87M |
| 2026-08-18 | €27.48 | +1.55% | €27.30 | €27.76 | €27.26 | 2.44M |
| 2026-08-17 | €27.06 | +1.01% | €26.74 | €27.16 | €26.73 | 2.06M |
| 2026-08-14 | €26.79 | +1.13% | €26.45 | €26.85 | €26.39 | 1.78M |
| 2026-08-13 | €26.49 | +1.42% | €26.18 | €26.49 | €25.83 | 2.38M |
| 2026-08-12 | €26.12 | -1.14% | €26.42 | €26.48 | €25.99 | 1.87M |
| 2026-08-11 | €26.42 | +2.64% | €25.91 | €26.42 | €25.90 | 2.38M |
| 2026-08-10 | €25.74 | +1.82% | €25.39 | €25.82 | €25.28 | 1.57M |
| 2026-08-07 | €25.28 | -0.71% | €25.80 | €25.90 | €25.08 | 2.12M |
| 2026-08-06 | €25.46 | +0.43% | €25.46 | €25.70 | €25.31 | 2.47M |
| 2026-08-05 | €25.35 | -1.52% | €25.74 | €26.01 | €25.24 | 2.23M |
| 2026-08-04 | €25.74 | -1.15% | €26.01 | €26.42 | €25.52 | 3.08M |
| 2026-08-03 | €26.04 | -1.29% | €25.88 | €26.13 | €25.66 | 2.88M |
| 2026-07-31 | €26.38 | -0.45% | €26.30 | €26.55 | €26.05 | 2.46M |
| 2026-07-30 | €26.50 | +0.84% | €26.40 | €26.76 | €25.97 | 4.34M |
| 2026-07-29 | €26.28 | +3.91% | €25.66 | €26.45 | €25.56 | 8.30M |
| 2026-07-28 | €25.29 | -0.98% | €25.36 | €25.83 | €24.99 | 2.28M |
| 2026-07-27 | €25.54 | -1.08% | €25.12 | €25.67 | €24.93 | 2.66M |
| 2026-07-24 | €25.82 | -2.23% | €26.39 | €26.46 | €25.48 | 6.01M |
| 2026-07-23 | €26.41 | +3.65% | €25.64 | €26.56 | €25.64 | 5.05M |
| 2026-07-22 | €25.48 | +2.33% | €25.00 | €25.53 | €24.90 | 3.15M |
| 2026-07-21 | €24.90 | +0.20% | €24.91 | €25.01 | €24.76 | 2.22M |
| 2026-07-20 | €24.85 | +1.43% | €24.76 | €25.02 | €24.48 | 2.54M |
| 2026-07-17 | €24.50 | +1.45% | €24.09 | €24.68 | €24.05 | 3.93M |
| 2026-07-16 | €24.15 | +1.22% | €23.92 | €24.18 | €23.68 | 1.75M |
| 2026-07-15 | €23.86 | -2.05% | €24.34 | €24.54 | €23.76 | 4.82M |
| 2026-07-14 | €24.36 | +1.25% | €24.30 | €24.51 | €23.71 | 2.98M |
| 2026-07-13 | €24.06 | +4.07% | €23.48 | €24.06 | €23.32 | 3.41M |
| 2026-07-10 | €23.12 | -0.47% | €23.20 | €23.47 | €23.07 | 2.63M |
| 2026-07-09 | €23.23 | +0.30% | €22.88 | €23.24 | €22.59 | 2.91M |
| 2026-07-08 | €23.16 | +5.13% | €22.90 | €23.16 | €22.44 | 8.07M |
| 2026-07-07 | €22.03 | +0.36% | €21.95 | €22.29 | €21.71 | 4.25M |
| 2026-07-06 | €21.95 | -1.70% | €21.85 | €22.03 | €21.54 | 6.10M |
| 2026-07-03 | €22.33 | -0.62% | €22.39 | €22.60 | €22.09 | 5.78M |
| 2026-07-02 | €22.47 | +1.67% | €22.11 | €22.85 | €21.93 | 5.12M |
| 2026-07-01 | €22.10 | +0.41% | €21.90 | €22.21 | €21.84 | 4.87M |
| 2026-06-30 | €22.01 | +2.04% | €21.64 | €22.01 | €21.52 | 4.96M |
| 2026-06-29 | €21.57 | +1.55% | €21.58 | €21.69 | €21.29 | 2.55M |
| 2026-06-26 | €21.24 | -0.93% | €21.28 | €21.38 | €21.10 | 2.74M |
| 2026-06-25 | €21.44 | +2.00% | €21.00 | €21.44 | €20.84 | 5.96M |
| 2026-06-24 | €21.02 | -3.62% | €21.81 | €21.92 | €21.02 | 3.62M |
| 2026-06-23 | €21.81 | +0.83% | €21.73 | €21.86 | €21.52 | 2.65M |
| 2026-06-22 | €21.63 | +0.37% | €21.78 | €21.88 | €21.46 | 4.28M |
| 2026-06-19 | €21.55 | +1.32% | €21.59 | €21.76 | €21.42 | 6.84M |
| 2026-06-18 | €21.27 | -2.52% | €21.74 | €21.85 | €21.24 | 4.74M |
| 2026-06-17 | €21.82 | +0.23% | €21.74 | €22.01 | €21.51 | 1.91M |
| 2026-06-16 | €21.77 | +0.51% | €21.60 | €21.89 | €21.42 | 3.15M |
| 2026-06-15 | €21.66 | -4.67% | €22.01 | €22.01 | €21.48 | 5.05M |
| 2026-06-12 | €22.72 | -4.90% | €22.85 | €23.31 | €22.37 | 4.62M |
| 2026-06-11 | €23.89 | +3.15% | €23.50 | €24.20 | €23.41 | 4.30M |
| 2026-06-10 | €23.16 | +2.07% | €22.71 | €23.18 | €22.56 | 1.91M |
| 2026-06-09 | €22.69 | -1.56% | €23.10 | €23.17 | €22.53 | 1.69M |
| 2026-06-08 | €23.05 | -0.13% | €23.37 | €23.64 | €22.97 | 3.26M |
| 2026-06-05 | €23.08 | +0.74% | €22.80 | €23.08 | €22.64 | 2.42M |
| 2026-06-04 | €22.91 | -1.76% | €23.03 | €23.19 | €22.74 | 1.61M |
| 2026-06-03 | €23.32 | +2.73% | €22.87 | €23.33 | €22.75 | 2.19M |
| 2026-06-02 | €22.70 | +0.31% | €22.35 | €22.78 | €22.23 | 1.67M |
| 2026-06-01 | €22.63 | +2.68% | €22.28 | €22.63 | €22.06 | 3.06M |
| 2026-05-29 | €22.04 | +1.33% | €21.69 | €22.11 | €21.62 | 5.53M |
| 2026-05-28 | €21.75 | -0.05% | €22.02 | €22.11 | €21.51 | 2.12M |