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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.9944
CLOSE 25.9873

Low

LOW 22.9

High

HIGH 30.59
DATEOPENHIGHLOWCLOSE
01/01/200726.226.226.226.2
01/02/200726.3126.8526.2926.63
01/03/200726.7326.8126.3726.55
01/04/200726.2526.552626.53
01/05/200726.2126.4125.926.04
01/08/200726.0626.2925.925.95
01/09/200725.925.925.2225.47
01/10/200725.425.4425.125.22
01/11/200724.9825.2824.7325.25
01/12/200725.0625.4625.0125.22
01/15/200725.2225.6925.2225.4
01/16/200725.3825.4824.8224.95
01/17/200725.0225.0324.5124.79
01/18/200724.952524.5624.72
01/19/200724.724.924.5124.78
01/22/200724.942524.6424.71
01/23/200724.624.8924.5524.7
01/24/200724.9925.3424.8625.19
01/25/200725.3825.3825.0125.07
01/26/20072525.0124.7824.9
01/29/200724.925.0424.8124.87
01/30/200724.9325.2924.7625.14
01/31/200725.3725.424.9925.14
02/01/200725.525.5525.225.28
02/02/200725.425.4725.2125.35
02/05/200725.225.6825.225.64
02/06/200725.725.825.425.51
02/07/200725.5525.5525.2525.43
02/08/200725.425.425.1625.27
02/09/200725.325.4725.2825.31
02/12/200725.225.2225.0525.18
02/13/200725.2525.4225.2125.39
02/14/200725.4525.4725.2525.44
02/15/200725.525.525.1525.23
02/16/200725.3825.3824.925.08
02/19/200725.0525.1624.9225.09
02/20/200725.0625.0724.7624.95
02/21/200725.0225.0724.824.92
02/22/200724.9225.1424.8224.86
02/23/200724.8925.0224.824.99
02/26/200725.0625.3225.0425.19
02/27/200724.724.9424.424.54
02/28/200724.324.42424.03
03/01/200723.8124.2923.423.76
03/02/200723.7224.0123.2423.45
03/05/20072323.52323.33
03/06/200723.423.5223.2423.36
03/07/200723.3623.523.1623.33
03/08/200723.5823.8223.4423.82
03/09/20072424.1423.6224.02
03/12/200724.1824.1923.7123.96
03/13/200723.772423.723.78
03/14/200722.923.4922.923.02
03/15/200723.2523.4223.0423.42
03/16/200723.4324.3523.1224.16
03/19/20072424.1823.6724.06
03/20/200723.9424.123.824.09
03/21/200724.0524.1123.8523.92
03/22/200724.1824.323.8324.19
03/23/200724.1125.9424.0525.03
03/26/200725.3725.7524.824.92
03/27/200725.125.1324.324.62
03/28/200724.6525.0524.4824.96
03/29/20072525.2824.9725.22
03/30/200725.1925.5125.0525.24
04/02/200725.1425.4225.0525.28
04/03/200725.4725.525.2725.5
04/04/200725.525.6325.1725.34
04/05/200725.3925.5925.3225.51
04/10/200725.5625.625.3625.41
04/11/200725.526.0225.4725.68
04/12/200725.8426.1125.5725.96
04/13/200725.8926.4225.8926.29
04/16/200726.326.4125.9526.02
04/17/20072626.225.7126.09
04/18/200726.0226.0325.7225.74
04/19/200725.5925.725.0825.66
04/20/200725.7625.9925.5325.79
04/23/200725.862625.5625.85
04/24/200725.725.8824.925.05
04/25/200725.0225.1524.625.02
04/26/200725.225.2524.9225.01
04/27/200724.9924.9924.224.32
04/30/200724.1924.6424.1224.24
05/02/200724.2924.7424.2924.47
05/03/200724.6324.7124.1624.57
05/04/200724.7725.224.5824.92
05/07/200725.0525.0924.824.9
05/08/200724.7524.924.6724.81
05/09/200724.8825.3524.6224.97
05/10/20072525.1424.6824.81
05/11/200724.6525.2824.4825.26
05/14/200725.0525.625.0525.31
05/15/200725.1225.5225.1225.45
05/16/200725.425.9725.3625.9
05/17/200725.9726.5225.9226.47
05/18/200726.5727.1926.526.91
05/21/200727.0727.3426.9127.01
05/22/200727.227.4426.8626.96
05/23/200726.8727.0326.726.93
05/24/200726.9526.9526.6726.75
05/25/200726.6926.7426.4126.6
05/28/200726.6926.726.5526.66
05/29/200726.7126.9826.6326.93
05/30/200726.7126.8526.5826.72
05/31/200726.9827.4826.7927.25
06/01/200727.3527.627.2527.48
06/04/200727.527.726.9927.2
06/05/200727.327.326.8826.95
06/06/200726.9527.1726.326.4
06/07/200726.626.826.226.3
06/08/200726.1726.6726.0626.39
06/11/200726.6526.9526.4826.91
06/12/200726.9327.0826.4226.59
06/13/200726.4527.0826.3226.97
06/14/200727.1927.7126.9727.65
06/15/200727.6728.8527.6728.76
06/18/200728.7429.1528.3728.87
06/19/200728.7129.1228.3228.6
06/20/200728.929.3528.6528.88
06/21/200728.6429.2628.5629.1
06/22/200729.129.1928.6128.83
06/25/200728.4628.9228.4128.87
06/26/200728.6129.1628.628.99
06/27/200728.728.7928.0328.28
06/28/200728.528.9428.2428.94
06/29/200728.7829.2528.6529.25
07/02/200728.9230.0628.9229.95
07/03/200729.8230.1729.7530.09
07/04/200730.0130.4729.9130.35
07/05/200730.2130.4329.8229.94
07/06/200729.9430.3829.8930.29
07/09/200730.4430.5929.9230.16
07/10/200730.1730.3429.4129.64
07/11/200729.4329.8529.1129.62
07/12/200729.729.7529.3229.68
07/13/200729.7929.8329.2929.48
07/16/200729.5829.5829.1729.38
07/17/200729.1129.5129.0129.38
07/18/200729.1229.528.929.06
07/19/200729.1629.5929.0729.4
07/20/200729.2629.4928.7128.8
07/23/200728.8129.1428.6829.03
07/24/200729.2829.2828.4528.46
07/25/200728.4228.4327.7428.16
07/26/2007282826.8826.96
07/27/200726.527.1326.2527
07/30/200727.1927.6326.9227.35
07/31/200727.6828.0427.5227.94
08/01/200727.4628.2427.427.83
08/02/200728.128.127.3727.57
08/03/200727.5127.5526.9527.06
08/06/200726.6727.226.6627.01
08/07/200727.2827.827.1527.68
08/08/200727.9528.7827.6628.67
08/09/200728.3228.6127.7528.02
08/10/200727.512827.1427.16
08/13/200727.5127.9527.2327.85
08/14/200727.4327.9527.2127.3
08/15/200727.2427.4626.7527.24
08/16/200726.8226.8725.9226.02
08/17/200726.8826.9425.7126.54
08/20/200726.4826.7626.1726.25
08/21/200726.226.2925.7526.03
08/22/200726.0826.3926.0426.13
08/23/200726.3926.4325.9425.94
08/24/200725.7326.2525.7326.14
08/27/200726.2126.3425.8525.9
08/28/200725.872625.4725.6
08/29/200725.4925.8925.3825.82
08/30/200725.926.3325.926.16
08/31/200726.2426.726.226.48
09/03/200726.4426.6526.2726.45
09/04/200726.0626.4326.0126.34
09/05/200726.2826.4825.7325.78
09/06/200725.926.0625.2825.46
09/07/200725.1825.4324.524.68
09/10/200724.625.0924.3624.43
09/11/200724.7424.9524.3724.89
09/12/200724.7525.0324.4424.83
09/13/200724.8424.9124.4624.63
09/14/200724.4924.6223.7124.33
09/17/200724.2924.5823.8424.28
09/18/200724.1524.9724.124.81
09/19/200725.226.0325.1225.76
09/20/200725.7625.9525.4725.53
09/21/200725.4525.725.2225.32
09/24/200725.3325.4925.2525.35
09/25/200725.1625.4525.0225.2
09/26/200725.3425.8425.2725.47
09/27/200725.5525.825.225.29
09/28/200725.225.2824.7925.05
10/01/200725.0125.124.6224.9
10/02/200725.0925.1324.925.07
10/03/200725.0725.1724.8225.1
10/04/200725.0725.4624.925.2
10/05/200725.1125.525.0925.45
10/08/200725.3825.625.1125.44
10/09/200725.3525.5725.0625.45
10/10/200725.5225.5325.1725.38
10/11/200725.3325.5325.1525.42
10/12/200725.425.6125.0725.6
10/15/200725.5625.7925.4425.57
10/16/200725.5625.925.4925.77
10/17/200725.7226.0525.5425.62
10/18/200726.3926.7226.326.44
10/19/200726.6327.4826.5327.27
10/22/200726.9827.126.5926.74
10/23/200726.7326.7826.5226.67
10/24/200726.5726.7126.3526.4
10/25/200726.926.9326.3126.46
10/26/200726.5126.9226.426.84
10/29/200727.127.4126.9927.33
10/30/200727.1727.326.9327.16
10/31/200726.9427.2626.5527.25
11/01/200727.2527.6926.9427.19
11/02/200727.0927.426.8927.02
11/05/200726.8227.3926.7127.15
11/06/200727.2827.326.6626.79
11/07/200726.8327.0826.3126.71
11/08/200726.5126.7526.1826.64
11/09/200726.7727.326.626.99
11/12/200726.8526.9126.4226.52
11/13/200726.3226.3525.9526.32
11/14/200726.4426.4726.0826.13
11/15/200725.8325.9825.5225.66
11/16/200725.3225.5625.1125.33
11/19/200725.2925.7524.7624.88
11/20/200724.9525.2324.825.12
11/21/200725.225.4524.6224.76
11/22/200724.7925.0724.7624.92
11/23/20072525.0624.5524.97
11/26/200725.0325.3524.0524.5
11/27/200724.524.523.8624.31
11/28/200724.4124.6724.0224.62
11/29/200724.7925.1324.6824.9
11/30/200725.2825.4924.9925.18
12/03/200725.2225.2924.824.88
12/04/200724.9325.0824.5924.66
12/05/200724.8825.424.8125.25
12/06/200725.4825.525.0225.09
12/07/200725.2925.52525.19
12/10/200725.325.324.824.98
12/11/200725.1425.3124.8225.22
12/12/200724.9425.924.9225.36
12/13/200725.3925.4624.8425
12/14/200725.325.3524.9625.15
12/17/200724.9125.1124.7624.78
12/18/200724.762524.4724.47
12/19/200724.524.7724.3824.38
12/20/200724.6524.652424.09
12/21/200724.2424.323.8323.88
12/24/200723.8823.8823.8823.88
12/27/200724.224.682424.28
12/28/200724.2724.5324.2224.38