Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Repsol, S.A. logo
REP.MC
Repsol, S.A.
13:12:03
21.53 €
0.0000 (%0.00)
Previous Close: 21.27
Day Low₺21.42
Day High₺21.76
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

REP.MC: Repsol, S.A. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.3303
CLOSE 20.3982

Low

LOW 15.33

High

HIGH 24.9
DATEOPENHIGHLOWCLOSE
01/02/202615.9616.4315.9616.41
01/05/202616.7316.9816.4316.98
01/06/202617.2217.2716.6116.64
01/07/202616.4516.4516.0216.26
01/08/202616.4916.4916.0516.36
01/09/202616.5216.6616.316.5
01/12/202616.216.2915.9816.18
01/13/202616.2816.5115.8816.23
01/14/202616.1316.7516.0816.75
01/15/202616.0516.0515.5715.7
01/16/202615.6115.8915.4515.7
01/19/202615.615.8515.4715.74
01/20/202615.5315.7315.3315.71
01/21/202615.7516.1815.7216.14
01/22/202616.2616.3615.5215.68
01/23/202615.7215.9915.6215.8
01/26/202615.9416.0415.8215.97
01/27/202615.9315.9615.7315.81
01/28/202616.0216.0615.7615.97
01/29/202616.0616.416.0216.26
01/30/202616.0616.5616.0316.56
02/02/202616.0716.4916.0116.36
02/03/202616.2516.4315.9916.41
02/04/202616.516.816.4616.51
02/05/202616.4716.6316.1516.15
02/06/202616.3316.816.216.8
02/09/202616.7316.8816.6116.88
02/10/202616.816.9716.5716.61
02/11/202616.717.1216.717.11
02/12/202617.1517.2416.6716.68
02/13/202616.7916.9916.6216.99
02/16/20261717.2416.9317.11
02/17/202617.117.3316.9317.15
02/18/202617.1817.6517.1817.64
02/19/202617.8218.217.3218.14
02/20/202618.2718.3717.9518.3
02/23/202618.2218.6118.0818.52
02/24/202618.5518.7518.4818.67
02/25/202618.6618.8618.5718.84
02/26/202618.918.9918.5618.98
02/27/202618.9619.218.8319.02
03/02/20262020.5719.6720.08
03/03/202620.320.8219.9520.7
03/04/202620.220.5720.0620.11
03/05/202620.7120.8820.0720.22
03/06/202620.2720.8220.1920.76
03/09/202620.8521.1120.6320.97
03/10/202620.1921.0619.220.75
03/11/202620.9521.7820.7721.7
03/12/202621.7922.3721.6322.27
03/13/202622.392322.3523
03/16/202623.1624.323.0123.32
03/17/202623.524.2323.424.19
03/18/202623.8524.523.7124.44
03/19/202624.5224.92424.79
03/20/202624.4324.8224.2424.26
03/23/20262424.1221.322.69
03/24/202622.6923.5122.6723.47
03/25/202623.1423.7122.7923.62
03/26/202623.6324.1723.6224.17
03/27/202624.224.4323.7724.07
03/30/202624.224.5524.124.23
03/31/202623.9724.7123.8824.65
04/01/202623.6924.1223.2523.36
04/02/202623.8124.4923.7924.27
04/07/202624.1124.5923.8823.95
04/08/202621.3522.5921.222.57
04/09/202622.8723.0122.6322.92
04/10/202622.322.421.4221.6
04/13/202622.2522.2621.4921.67
04/14/202621.6821.721.0321.1
04/15/202621.121.2920.520.52
04/16/202620.521.0620.3920.93
04/17/202620.9521.0519.5419.72
04/20/202620.3620.5919.9920.15
04/21/202620.1820.692020.69
04/22/202620.821.2320.5621.23
04/23/202621.3821.4920.9221.01
04/24/202621.2721.2720.7720.89
04/27/202621.0121.5420.9721.22
04/28/202621.4921.9121.321.67
04/29/202621.722.0621.5921.98
04/30/202622.2822.7821.8822.78
05/04/202622.7922.8822.3622.8
05/05/202622.823.2422.6922.91
05/06/202622.7122.742121.89
05/07/202621.7921.8321.1821.79
05/08/202621.9522.0521.6622.05
05/11/202622.222.3722.0422.33
05/12/202622.4522.8322.3822.53
05/13/202622.622.8422.4522.5
05/14/202622.3722.6122.2422.33
05/15/202622.5522.6922.3822.57
05/18/202622.923.5322.8323.53
05/19/202623.2123.5423.1623.25
05/20/202623.2923.5122.5622.57
05/21/202622.6223.0822.4422.89
05/22/202622.6422.7622.1222.26
05/25/202621.8521.8821.5621.75
05/26/202621.8522.4821.6422.33
05/27/202622.1822.2621.5321.76
05/28/202622.0222.1121.5121.75
05/29/202621.6922.1121.6222.04
06/01/202622.2822.6322.0622.63
06/02/202622.3522.7822.2322.7
06/03/202622.8723.3322.7523.32
06/04/202623.0323.1922.7422.91
06/05/202622.823.0822.6423.08
06/08/202623.3723.6422.9723.05
06/09/202623.123.1722.5222.69
06/10/202622.7123.1822.5623.16
06/11/202623.524.223.4123.89
06/12/202622.8523.3122.3722.72
06/15/20262222.0121.4821.66
06/16/202621.621.8921.4221.77
06/17/202621.7422.0121.5121.82
06/18/202621.7421.8521.2421.27
06/19/202621.5921.7621.4221.58