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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.397
CLOSE 22.4221

Low

LOW 18.52

High

HIGH 28.81
DATEOPENHIGHLOWCLOSE
01/03/200519.2819.3519.1119.2
01/04/200519.0719.1719.0219.16
01/05/200519.0319.1118.8518.85
01/06/200518.8518.8518.8518.85
01/07/200518.9519.0418.8218.88
01/10/200518.9718.9718.8118.9
01/11/200518.7318.7618.5218.55
01/12/200518.719.0518.6518.82
01/13/200518.9419.0418.8618.98
01/14/200518.9619.3418.9619.25
01/17/200519.2519.5419.2119.39
01/18/200519.4519.4519.1319.4
01/19/200519.4319.4819.3119.31
01/20/200519.219.2919.1519.22
01/21/200519.1919.3219.1519.2
01/24/200519.1819.4319.1219.34
01/25/200519.3119.4519.319.44
01/26/200519.3519.4219.3119.41
01/27/200519.3719.5519.3719.55
01/28/200519.5819.5819.3819.45
01/31/200519.4419.619.3919.6
02/01/200519.5619.7419.5119.74
02/02/200519.6919.7319.6319.71
02/03/200519.719.7419.619.69
02/04/200519.6619.8719.6619.86
02/07/200519.8620.0919.8420.09
02/08/200520.0520.0719.8820.02
02/09/200519.9920.0119.8619.99
02/10/200519.9520.0419.7219.96
02/11/20052020.119.8720.1
02/14/200520.0420.0719.8719.96
02/15/200519.8920.1219.7920.12
02/16/200520.1520.1719.9320.07
02/17/200520.120.5320.0720.28
02/18/200520.3920.6420.3220.64
02/21/200520.520.6420.3820.47
02/22/200519.9520.0719.5520.07
02/23/200520.0320.0319.8420
02/24/200520.0220.372020.28
02/25/200520.4520.5820.420.52
02/28/200520.6420.7120.4520.56
03/01/200520.5120.6720.520.65
03/02/200520.5920.8720.520.71
03/03/200520.7521.2520.6921.02
03/04/200521.0321.3521.0321.35
03/07/200521.2421.2721.1221.23
03/08/200521.1521.2120.9821.15
03/09/200521.321.4721.1821.18
03/10/200520.8420.9520.6920.74
03/11/200520.8120.9720.7320.84
03/14/200520.8220.9420.7620.78
03/15/200520.8421.0220.8320.88
03/16/200520.9120.9420.3220.4
03/17/200520.520.5520.3220.46
03/18/200520.620.6720.4220.67
03/21/200520.620.9120.620.67
03/22/200520.7120.7520.3720.62
03/23/200520.4220.4620.1820.32
03/24/200520.2520.4820.1520.4
03/25/200520.420.420.420.4
03/28/200520.420.420.420.4
03/29/200520.3520.5120.0920.51
03/30/200520.4520.4620.2520.25
03/31/200520.4320.6320.3520.42
04/01/200520.5220.7320.4520.56
04/04/200520.5520.8720.520.67
04/05/200520.8320.8820.6720.86
04/06/200520.921.1220.8621.04
04/07/200521.1221.2420.9621.05
04/08/200521.1821.1820.6920.77
04/11/200520.6120.7420.3920.6
04/12/200520.6720.7220.5120.6
04/13/200520.620.7820.5620.76
04/14/200520.5520.8520.5320.81
04/15/200520.8120.8120.2620.3
04/18/200520.320.319.7319.87
04/19/200519.8720.0319.719.78
04/20/200519.7819.9419.619.71
04/21/200519.7119.7619.519.62
04/22/200519.6219.9319.6219.82
04/25/200519.7620.0419.7619.97
04/26/200519.9220.0419.8519.97
04/27/200519.9519.9519.5919.67
04/28/200519.7419.7919.519.6
04/29/200519.619.7419.5219.63
05/02/200519.8419.8719.7319.82
05/03/200519.7419.9219.6919.91
05/04/200519.8819.919.7219.87
05/05/200519.9820.1819.9820.08
05/06/200520.0120.2319.9620.16
05/09/200520.0320.1319.9720.07
05/10/200520.0720.1219.9119.97
05/11/200519.9720.0319.7619.9
05/12/200519.920.119.819.9
05/13/200519.919.919.619.74
05/16/200519.7419.7419.5919.68
05/17/200519.6819.7919.619.65
05/18/200519.6520.0319.6519.95
05/19/200519.9520.0719.8720.03
05/20/200520.0320.1419.919.95
05/23/200519.952019.7719.9
05/24/200519.920.0519.8719.94
05/25/200519.9420.2519.8820.18
05/26/200520.1820.6320.1820.57
05/27/200520.5720.6320.520.6
05/30/200520.620.820.5420.75
05/31/200520.7520.8420.2620.31
06/01/200520.3120.5420.2320.48
06/02/200520.4820.5620.3620.42
06/03/200520.4220.520.220.31
06/06/200520.3120.4720.1620.2
06/07/200520.220.2720.0720.22
06/08/200520.2220.2219.7820.02
06/09/200520.0220.0219.7419.9
06/10/200519.920.2919.920.11
06/13/200520.1120.3619.9620.29
06/14/200520.2920.5520.1620.54
06/15/200520.5420.7420.5420.67
06/16/200520.6720.9720.6720.9
06/17/200520.921.3420.8821.22
06/20/200521.2221.3821.1221.24
06/21/200521.2421.3821.2421.37
06/22/200521.3721.3821.1421.24
06/23/200521.2421.6421.1821.58
06/24/200521.5821.5821.2721.34
06/27/200521.3421.4121.1721.37
06/28/200521.3721.4921.221.37
06/29/200521.3721.3921.221.2
06/30/200521.221.2520.9921.16
07/01/200521.1621.4921.0621.49
07/04/200521.4921.921.4921.73
07/05/200521.482221.4821.96
07/06/200521.9622.521.9622.41
07/07/200522.4122.4121.122.07
07/08/200522.0722.9922.0722.85
07/11/200522.8522.9622.6422.78
07/12/200522.7822.7922.5122.62
07/13/200522.6222.9622.6222.96
07/14/200522.9623.1422.8622.9
07/15/200522.922.922.4622.7
07/18/200522.722.7922.4122.67
07/19/200522.6723.0922.6623.09
07/20/200523.0923.0922.7122.76
07/21/200522.7622.8922.4722.73
07/22/200522.7322.9522.4822.82
07/25/200522.8223.2422.8223.15
07/26/200523.1523.2823.0923.24
07/27/200523.2423.4623.1923.28
07/28/200523.2823.4822.8522.96
07/29/200522.9623.2122.9623.12
08/01/200523.1223.4222.9722.99
08/02/200522.9923.2322.9523.23
08/03/200523.2323.4323.1323.38
08/04/200523.3823.3822.9323.04
08/05/200523.0423.1822.8723.01
08/08/200523.0123.4223.0123.42
08/09/200523.4223.8723.3323.87
08/10/200523.8723.9923.7623.97
08/11/200523.9724.2323.7824.16
08/12/200524.1624.323.9324.15
08/15/200524.1524.2424.0224.15
08/16/200524.1524.2523.7223.85
08/17/200523.8523.8523.5123.8
08/18/200523.823.823.4723.52
08/19/200523.5223.8823.5223.83
08/22/200523.8324.523.8324.09
08/23/200524.0924.0923.8223.86
08/24/200523.8623.8823.6223.85
08/25/200523.8523.8523.5223.52
08/26/200523.5223.6723.0823.17
08/29/200523.1723.4223.0423.28
08/30/200523.2823.4823.2823.37
08/31/200523.3724.0523.3723.98
09/01/200523.9824.5423.9824.54
09/02/200524.5424.9324.4724.56
09/05/200524.5624.724.3424.63
09/06/200524.6325.0524.4924.95
09/07/200524.9525.0424.8424.91
09/08/200524.9125.1224.8525.1
09/09/200525.125.6525.125.62
09/12/200525.6226.0725.6225.95
09/13/200525.9526.0725.5625.6
09/14/200525.625.825.3725.54
09/15/200525.5425.9725.5425.65
09/16/200525.6525.8225.5525.74
09/19/200525.7426.1925.4926.06
09/20/200526.0626.5326.0626.23
09/21/200526.2326.426.126.12
09/22/200526.1227.325.9727
09/23/20052728.8126.7327.96
09/26/200527.9628.0526.7927
09/27/20052727.4526.8827.08
09/28/200527.0827.226.726.95
09/29/200526.9527.1526.8127.15
09/30/200527.1527.2826.926.96
10/03/200526.9627.3526.9527.27
10/04/200527.2727.2726.8226.87
10/05/200526.8726.8726.0226.02
10/06/200526.0226.0225.2625.54
10/07/200525.5425.7925.3725.56
10/10/200525.5625.9425.4925.5
10/11/200525.525.5825.3925.44
10/12/200525.4425.6325.2525.46
10/13/200525.4625.5224.8324.89
10/14/200524.8925.0124.2524.75
10/17/200524.7525.4324.7525.06
10/18/200525.0625.2824.7224.87
10/19/200524.8724.8724.1224.6
10/20/200524.624.9924.1524.22
10/21/200524.2224.2223.623.97
10/24/200523.9724.7423.7424.49
10/25/200524.4924.624.124.36
10/26/200524.3624.8524.3624.67
10/27/200524.6724.6724.1624.2
10/28/200524.224.4523.9924.08
10/31/200524.0824.9624.0824.84
11/01/200524.8424.9524.5224.71
11/02/200524.7124.9924.5324.99
11/03/200524.9925.4824.9925.23
11/04/200525.2325.7325.2325.39
11/07/200525.3925.525.0325.28
11/08/200525.2825.4325.0725.25
11/09/200525.2525.7425.1925.25
11/10/200525.2525.2524.3424.52
11/11/200524.5224.7824.3624.74
11/14/200524.7425.1524.524.85
11/15/200524.8524.9824.4224.7
11/16/200524.724.724.1124.53
11/17/200524.5324.9524.5324.67
11/18/200524.6725.224.6724.9
11/21/200524.925.7424.925.6
11/22/200525.626.0325.4825.88
11/23/200525.8826.0725.8125.92
11/24/200525.9225.9725.5125.97
11/25/200525.9726.1425.925.98
11/28/200525.9826.425.5125.65
11/29/200525.6525.6525.1325.37
11/30/200525.3725.3825.0125.01
12/01/200525.0125.525.0125.49
12/02/200525.4925.725.3225.56
12/05/200525.562625.4825.6
12/06/200525.625.7625.3525.54
12/07/200525.5425.7925.2525.42
12/08/200525.4225.525.0325.46
12/09/200525.4625.4624.8825.01
12/12/200525.0125.3824.9125.05
12/13/200525.0525.4125.0525.3
12/14/200525.325.5525.125.34
12/15/200525.3425.425.0925.13
12/16/200525.1325.625.0325.14
12/19/200525.1425.1424.4524.56
12/20/200524.5624.9224.4624.74
12/21/200524.7425.1624.7224.94
12/22/200524.942524.7624.85
12/23/200524.8525.1324.8525.06
12/26/200525.0625.0625.0625.06
12/27/200525.0625.224.9725.08
12/28/200525.0825.0824.8124.92
12/29/200524.9225.2124.9225.02
12/30/200525.0225.0824.624.67