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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.277
CLOSE 21.2216

Low

LOW 12.56

High

HIGH 27.91
DATEOPENHIGHLOWCLOSE
01/02/200824.2524.9524.1524.7
01/03/200824.8725.1224.7524.87
01/04/200824.8125.4424.4124.6
01/07/200824.6525.1924.624.98
01/08/200824.9825.1124.7424.81
01/09/200824.9625.1124.7325.07
01/10/200825.0825.124.6524.71
01/11/200824.624.7424.1324.39
01/14/200824.3924.523.9624.09
01/15/200823.7323.7322.5722.75
01/16/200822.5422.7522.1122.39
01/17/200822.4822.822.122.21
01/18/200822.422.8221.922.01
01/21/200821.842219.5819.86
01/22/200819.0720.718.2720.33
01/23/200820.5520.8419.3119.45
01/24/200820.2121.2819.8421.18
01/25/200821.3921.8320.9621.07
01/28/200820.7821.1220.421.01
01/29/200821.621.9721.1221.56
01/30/200821.5921.7421.1821.35
01/31/200821.4421.7520.7721.33
02/01/200821.6222.0721.1922
02/04/200822.2522.421.9622.04
02/05/200822.0922.120.6220.83
02/06/200820.7421.4320.6721
02/07/200820.9521.0120.3320.61
02/08/200820.6621.2220.520.86
02/11/200820.7321.6120.6721.09
02/12/200821.322.321.322.1
02/13/200821.7722.2521.7722
02/14/200822.512322.4222.79
02/15/200822.8122.9722.122.38
02/18/200822.5322.7722.4222.59
02/19/200822.4722.8522.1422.61
02/20/200822.3322.5121.8622.19
02/21/200822.422.5722.0322.19
02/22/200822.0822.321.721.92
02/25/200822.0822.5422.0622.44
02/26/200822.4923.1822.2923.09
02/27/20082323.2522.6622.91
02/28/200822.8923.3622.6723.08
02/29/200823.2423.3522.5622.85
03/03/200822.5422.5821.9521.99
03/04/200822.0422.1621.0221.15
03/05/200821.2521.8521.2221.72
03/06/200821.7421.9521.1521.19
03/07/20082121.220.5920.89
03/10/200820.8621.3220.5520.95
03/11/200821.2721.9421.1521.79
03/12/200822.0222.3922.0222.16
03/13/200821.9222.7521.5522.54
03/14/200822.7322.9222.222.52
03/17/200821.8522.3221.5121.58
03/18/200821.8522.4321.7322.35
03/19/200822.5622.6521.9922.08
03/20/200821.8122.1321.5221.86
03/25/200822.522.5622.0922.46
03/26/200822.3222.4822.1122.43
03/27/200822.2722.7622.2722.52
03/28/200822.5822.722.1522.27
03/31/200822.1122.3221.7621.86
04/01/200821.6822.4621.6822.46
04/02/200822.6723.6422.5823.49
04/03/200823.5123.7423.2423.45
04/04/200823.3923.8423.3923.8
04/07/20082424.5623.924.45
04/08/200824.3224.4924.1624.43
04/09/200824.4324.4923.7724.04
04/10/200824.0124.1423.4823.92
04/11/200824.0724.3523.3723.53
04/14/200823.6823.723.2223.5
04/15/200826.226.7525.525.68
04/16/200825.5525.9525.1125.79
04/17/200825.8825.9125.525.53
04/18/200825.6526.3825.626.21
04/21/200826.1926.5525.8325.96
04/22/200825.9526.0825.6825.86
04/23/200825.9826.1525.5825.96
04/24/200825.9826.3225.6426.2
04/25/200825.9226.3525.9226.16
04/28/200826.226.3126.0526.19
04/29/200826.1126.3425.926.09
04/30/200825.9826.1725.6526.04
05/02/200826.3426.7426.0626.63
05/05/200826.6426.7526.3726.6
05/06/200826.6626.9726.4126.66
05/07/200826.7526.9626.6226.62
05/08/200826.3726.6726.226.61
05/09/200826.5626.6526.1126.35
05/12/200826.4926.726.2526.43
05/13/200826.6926.9225.9426.25
05/14/200826.426.9826.3326.9
05/15/200826.8526.9426.6626.93
05/16/20082727.3226.7126.89
05/19/200827.127.2826.6827.28
05/20/200827.1927.2426.8827.03
05/21/200827.1627.682727.52
05/22/200827.4427.8627.2827.57
05/23/200827.5127.9126.926.98
05/26/200826.927.1526.6426.8
05/27/200826.7827.1226.1526.15
05/28/200826.2426.6425.9626.44
05/29/200826.4926.9126.3426.73
05/30/200826.626.7326.2226.6
06/02/200826.526.5925.926
06/03/200825.7826.725.626.61
06/04/200826.726.726.0426.57
06/05/200826.3826.7426.2626.58
06/06/200826.8727.3726.5526.55
06/09/200826.2626.6826.2126.65
06/10/200826.3926.5426.1226.15
06/11/200826.1726.8325.9725.98
06/12/200826.0926.8825.9726.8
06/13/200827.227.3326.6827.11
06/16/200826.9527.0826.7426.93
06/17/200826.9727.1326.8126.89
06/18/200826.7726.826.0426.15
06/19/200826.0826.8226.0426.18
06/20/200826.1126.4625.4725.89
06/23/200826.326.325.4125.66
06/24/200825.6425.82525.14
06/25/200825.2325.4724.9825.17
06/26/20082525.1224.5224.61
06/27/200824.6325.0124.2224.75
06/30/200824.7625.324.6725.03
07/01/200825.0525.224.0324.39
07/02/200824.1524.8424.0524.43
07/03/200824.1224.4823.8224.37
07/04/200824.3924.7123.9524.17
07/07/200824.3124.6124.2124.4
07/08/200823.924.1423.5623.69
07/09/200823.4823.9523.323.71
07/10/200823.3323.3622.7722.99
07/11/200823.323.3822.622.63
07/14/200822.722.9922.5222.61
07/15/200822.8922.8921.7522.02
07/16/200822.1922.5521.3221.53
07/17/200821.6321.8921.2121.89
07/18/200821.6522.1621.3121.85
07/21/200821.5522.1321.5521.76
07/22/200821.5822.4121.5622.09
07/23/200822.422.4522.0122.34
07/24/200822.0122.1121.6521.68
07/25/200821.6521.7821.4321.53
07/28/200821.5121.9821.521.67
07/29/200821.4322.1321.4321.71
07/30/200821.3821.9521.321.72
07/31/200821.7522.1721.321.62
08/01/200821.4121.620.720.8
08/04/200820.6320.8120.120.21
08/05/200820.1720.3719.920.22
08/06/200820.0120.72020.53
08/07/200820.5420.9120.3920.54
08/08/200820.6120.8520.420.63
08/11/200820.5321.0920.520.9
08/12/200820.7121.2520.6520.9
08/13/200820.7521.0420.5120.51
08/14/200820.6320.920.1820.3
08/15/200820.3820.5320.2120.25
08/18/200820.1820.7620.1320.39
08/19/200820.1720.432020.03
08/20/200820.1520.4520.1520.35
08/21/200820.220.5820.1120.39
08/22/200820.3920.8420.3520.79
08/25/200820.5920.820.4120.47
08/26/200820.3320.5720.1720.38
08/27/200820.5121.0320.3520.91
08/28/200820.7521.1120.5620.97
08/29/200821.121.320.9921.2
09/01/200821.3521.5921.0521.12
09/02/20082121.1620.7220.98
09/03/200820.8521.0820.6620.73
09/04/200820.8421.0520.3220.35
09/05/200820.3220.3419.4119.47
09/08/200819.720.1419.6219.92
09/09/200819.9219.9418.6318.95
09/10/200819.3919.3918.7518.9
09/11/200819.1919.3318.7619.07
09/12/200819.7822.1619.7620.14
09/15/200819.5219.7918.6418.64
09/16/200818.2719.0218.1918.75
09/17/20081919.4618.8518.86
09/18/200818.9719.4118.5318.79
09/19/200819.619.9619.1519.86
09/22/200819.8820.4119.5719.82
09/23/200819.9820.3719.7520.08
09/24/200820.220.520.0220.43
09/25/200820.521.7520.521.42
09/26/200821.4921.8221.0621.52
09/29/200821.5821.5820.420.4
09/30/20082021.0719.8320.9
10/01/200820.9221.1220.520.85
10/02/200820.8921.0319.6719.7
10/03/200819.8220.7119.5620.71
10/06/200819.8919.9519.2219.22
10/07/200819.620.1219.2719.9
10/08/200819.1120.0118.0818.34
10/09/200818.4818.8916.6116.94
10/10/200816.516.6815.816.13
10/13/200816.5517.0216.3517.02
10/14/20081718.11717.57
10/15/200817.4917.6216.216.35
10/16/200815.6116.515.2815.7
10/17/200816.517.0415.7816.99
10/20/200817.518.1917.3118.01
10/21/200818.2118.2917.5417.9
10/22/200817.3517.4414.3515.08
10/23/200815.2515.281414.66
10/24/200814.2514.613.213.92
10/27/200813.0813.8612.5613.45
10/28/200813.7914.112.9212.92
10/29/20081414.4713.4314.43
10/30/200814.731514.1114.6
10/31/200814.6614.9514.0414.84
11/03/200814.915.2814.5115.21
11/04/200815.2216.141516.13
11/05/200815.7216.6515.5116.1
11/06/200815.5115.9514.7314.73
11/07/200814.7115.1514.514.9
11/10/200815.2215.7514.9715.1
11/11/200814.9314.9314.1214.22
11/12/200814.6414.7914.114.24
11/13/200814.2614.613.814.42
11/14/200814.9615.0914.2814.56
11/17/200814.6514.7814.0114.07
11/18/200814.1114.6113.7514.46
11/19/200814.514.613.9113.95
11/20/200813.7514.513.1113.6
11/21/200814.5915.1413.313.91
11/24/200814.4515.1514.2315
11/25/200814.7715.4414.2614.85
11/26/200814.7914.8314.314.62
11/27/20081515.3614.9615.2
11/28/200815.3515.615.0315.2
12/01/200815.315.3314.0814.3
12/02/20081414.8613.7814.68
12/03/200814.5115.0414.2514.79
12/04/200814.6615.2814.4714.96
12/05/200814.6314.7913.8514.04
12/08/200815.0415.1414.4114.86
12/09/200814.7415.3414.5915.1
12/10/200815.1415.414.9215.15
12/11/200815.215.51515.32
12/12/200814.811514.4314.69
12/15/200814.8915.0914.6814.91
12/16/200814.9915.1414.8115.05
12/17/200815.1515.2114.8815.08
12/18/200815.1515.214.9615.09
12/19/200814.8615.114.6114.99
12/22/200814.8114.9814.6114.89
12/23/200814.7114.9814.4514.6
12/29/200814.6314.9514.6114.71
12/30/200814.8615.114.815.1