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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.2871
CLOSE 18.2553

Low

LOW 15.31

High

HIGH 21.8
DATEOPENHIGHLOWCLOSE
01/04/201018.8518.9118.7618.83
01/05/201018.8319.0318.8318.89
01/06/201018.9118.9818.818.8
01/07/201018.7818.9318.6818.81
01/08/201018.9118.9718.7518.79
01/11/201018.9319.1718.818.85
01/12/201018.9118.9718.5418.67
01/13/201018.5418.8218.5418.6
01/14/201018.7318.8218.6518.7
01/15/201018.7618.8218.3818.38
01/18/201018.4218.5118.3118.45
01/19/201018.418.7318.2718.67
01/20/201018.718.717.9818.09
01/21/201018.1818.317.6817.77
01/22/201017.6817.7817.2717.4
01/25/201017.2717.4817.1617.25
01/26/201017.1517.4717.0817.34
01/27/201017.3317.3317.0117.14
01/28/201017.3517.4316.8716.87
01/29/201016.9517.3416.8817.15
02/01/201017.0217.216.9117.07
02/02/201017.117.4216.9217.4
02/03/201017.417.4517.0317.05
02/04/201017.0917.1716.3816.45
02/05/201016.416.4315.8115.82
02/08/201015.8316.2815.8216.24
02/09/201016.1616.3716.0116.29
02/10/201016.3816.6216.216.32
02/11/201016.4516.5816.116.26
02/12/201016.4616.5916.1516.23
02/15/201016.3516.4816.2416.33
02/16/201016.4916.6116.316.55
02/17/201016.7416.9216.6616.74
02/18/201016.71716.6616.96
02/19/201016.7717.1516.717.09
02/22/201017.3517.4216.9517
02/23/201017.0117.1816.6116.77
02/24/201016.7816.8316.3916.6
02/25/201016.4316.7616.1616.36
02/26/201016.6116.6416.3616.64
03/01/201016.8916.9216.6416.84
03/02/201016.8317.0916.7617.04
03/03/201017.0417.2416.8317.15
03/04/20101717.2416.9817.16
03/05/201017.0117.751717.67
03/08/201017.8517.9417.6317.89
03/09/201017.9617.9617.5617.74
03/10/201017.7517.9717.6617.9
03/11/201017.917.917.717.8
03/12/201017.8418.0517.717.76
03/15/201017.817.8217.5217.56
03/16/201017.717.7517.4917.75
03/17/201017.817.9717.7417.92
03/18/201017.8817.9317.7317.81
03/19/201017.9517.9817.7117.86
03/22/201017.8517.8517.3617.6
03/23/201017.5917.9417.5917.88
03/24/201017.8217.917.4117.61
03/25/201017.717.9717.5217.9
03/26/201017.817.9817.7617.88
03/29/201017.8917.9917.7417.83
03/30/201017.8517.9517.6317.66
03/31/201017.7317.8317.3817.53
04/01/201017.7217.9917.6117.99
04/06/201018.118.2417.8418.2
04/07/201018.2518.3918.1618.18
04/08/201018.0618.1517.8118.02
04/09/201018.1718.6818.1218.65
04/12/201018.7418.8718.5318.69
04/13/201018.6418.7518.4718.58
04/14/201018.6418.7618.3818.44
04/15/201018.518.7418.3318.65
04/16/201018.4518.6718.1118.12
04/19/201018.0618.2117.9818.17
04/20/201018.2418.4718.1118.41
04/21/201018.5118.5217.9918.07
04/22/201018.0118.1917.6117.75
04/23/201017.6718.0817.6218.08
04/26/201018.2418.3417.9218.07
04/27/201018.0518.1517.2117.36
04/28/201017.417.5416.616.85
04/29/201017.1617.7517.0517.55
04/30/201017.6517.8317.4717.73
05/03/201017.8217.9217.4617.71
05/04/201017.5617.6916.8316.93
05/05/201016.9517.0716.1816.53
05/06/201016.316.741616.13
05/07/201015.9816.3915.3115.54
05/10/201017.0617.4516.3317.4
05/11/201017.2217.3816.6817.16
05/12/201017.217.6116.9117.43
05/13/201017.6917.6917.0617.34
05/14/201017.2917.2916.0916.28
05/17/201016.0416.6515.9616.36
05/18/201016.517.0616.3916.83
05/19/201016.6116.816.2216.4
05/20/201016.4916.9516.2316.63
05/21/201016.4516.991616.73
05/24/201016.8816.9516.2416.42
05/25/201015.8815.9715.5115.84
05/26/201016.0816.481616.09
05/27/201016.3316.8415.9416.79
05/28/201016.9517.0316.716.8
05/31/201016.716.8616.4516.58
06/01/201016.3616.6715.9716.49
06/02/201016.3516.6816.0816.55
06/03/201016.9717.0916.716.74
06/04/201016.8316.9516.1116.22
06/07/20101616.2515.7915.99
06/08/201016.2216.2315.6715.9
06/09/201016.0416.1915.7216.18
06/10/201015.9816.6615.8216.61
06/11/201016.6917.216.6917.09
06/14/201017.2217.4217.0217.2
06/15/201017.1117.5917.0117.52
06/16/201017.6117.7417.2317.49
06/17/201017.4717.7117.3817.66
06/18/201017.6117.917.517.83
06/21/201018.1118.3517.9818.07
06/22/201017.9918.1717.7717.91
06/23/201017.6417.8717.5117.7
06/24/201017.8717.8717.0817.19
06/25/201017.2517.2816.7716.9
06/28/201017.1617.4216.9517.34
06/29/201017.0317.2316.6416.64
06/30/201016.6116.916.516.67
07/01/201016.4216.7216.316.54
07/02/201016.5516.8616.4516.58
07/05/201016.5616.8116.5516.58
07/06/201016.8217.2316.6617.06
07/07/201016.9917.5916.8917.56
07/08/201017.4617.4717.1717.25
07/09/201017.4517.6917.3617.59
07/12/201017.717.8117.3617.61
07/13/201017.5918.0817.5917.88
07/14/201017.9418.0417.7217.92
07/15/201017.8218.2117.6917.83
07/16/201017.9718.0317.417.49
07/19/201017.517.8817.2417.45
07/20/201017.5517.6717.2117.62
07/21/201017.861817.5217.64
07/22/201017.5217.9917.5117.95
07/23/201017.9218.217.8518.15
07/26/201018.2218.3918.0418.36
07/27/201018.4518.5618.2518.46
07/28/201018.4418.518.1518.25
07/29/201018.3718.5718.2718.3
07/30/201018.2318.417.9518.11
08/02/201018.3318.9618.2418.82
08/03/201018.7618.8618.5818.82
08/04/201018.7719.1418.6418.98
08/05/20101919.218.8118.92
08/06/201019.0519.1618.5118.6
08/09/201018.8919.0418.8418.96
08/10/201018.919.0218.6818.78
08/11/201018.6218.7518.1218.2
08/12/201018.1818.2617.9218.11
08/13/201018.3818.3817.8618.07
08/16/201018.118.1617.8317.98
08/17/201018.0518.1617.8918.13
08/18/20101818.0917.8418.06
08/19/201018.1518.5517.9517.95
08/20/201017.9518.1617.717.84
08/23/201017.9318.2317.8118.09
08/24/201017.9518.0317.7417.87
08/25/201017.8217.9117.3117.55
08/26/201017.6217.9617.6217.77
08/27/201017.6718.1417.6418.09
08/30/201018.1718.2117.9718
08/31/201017.7518.117.6818.01
09/01/201018.1218.851818.85
09/02/201018.9819.218.8318.9
09/03/201018.919.0818.7318.81
09/06/201018.9718.9718.7418.85
09/07/201018.8318.8418.4518.55
09/08/201018.4818.7618.418.69
09/09/201018.618.918.5418.86
09/10/201018.8318.918.6818.9
09/13/201018.9919.1718.9218.99
09/14/201019.0219.1218.819.03
09/15/201019.1519.1518.8518.92
09/16/201018.9219.0118.818.86
09/17/201019.0219.0818.5418.58
09/20/201018.7519.0618.6719
09/21/201019.0419.5619.0119.3
09/22/201019.319.3318.918.96
09/23/201019.1819.1818.6118.86
09/24/201018.7619.3518.7319.26
09/27/201019.2919.3619.0719.24
09/28/201019.1919.2218.8219.14
09/29/201019.219.318.7918.92
09/30/201018.7519.318.7318.9
10/01/201020.120.519.7219.83
10/04/201019.9620.0419.6419.64
10/05/201019.8320.0219.619.91
10/06/20102020.3519.9820.23
10/07/201020.2520.5320.0620.22
10/08/201020.1720.320.0120.16
10/11/201020.2620.272020.09
10/12/201019.9619.9719.6919.86
10/13/201020.120.2519.6619.99
10/14/201020.0220.2419.7919.85
10/15/201019.92019.5619.77
10/18/201019.7319.9419.5719.86
10/19/201019.819.8919.4219.53
10/20/201019.419.6219.3619.61
10/21/201019.5819.7519.4319.64
10/22/201019.5919.819.4619.61
10/25/201019.7919.7919.5419.61
10/26/201019.6119.6719.419.49
10/27/201019.4319.719.3219.43
10/28/201019.5819.919.5219.78
10/29/201019.7520.0619.6119.92
11/01/201020.120.1519.6419.74
11/02/201019.620.1919.620.18
11/03/201020.2320.319.819.86
11/04/201020.0920.2720.0120.1
11/05/201020.0820.1719.719.96
11/08/201019.9619.9719.7219.85
11/09/201019.8620.219.820.11
11/10/201020.1420.1419.6619.75
11/11/201019.819.8919.4819.8
11/12/201019.519.8219.2719.6
11/15/201019.6519.9819.5119.95
11/16/201019.9219.9219.3819.38
11/17/201019.3819.5619.2419.5
11/18/201019.6219.8919.5819.83
11/19/201019.819.8919.6119.83
11/22/201019.9520.0219.3219.37
11/23/201019.2519.2918.6318.63
11/24/201018.718.8218.4218.74
11/25/201019.0519.0518.6418.92
11/26/201018.871918.5918.83
11/29/201018.8319.0118.2918.29
11/30/201018.5118.7718.2718.58
12/01/201018.7919.3218.6619.26
12/02/201019.519.8419.0819.67
12/03/201019.519.9319.519.82
12/06/201019.8319.9419.7119.71
12/07/20102020.5319.8320.36
12/08/201020.3320.8520.1520.83
12/09/201020.8621.1520.7921.02
12/10/20102121.1220.9221.03
12/13/201021.121.3421.0221.22
12/14/201021.2321.3621.0221.21
12/15/201021.2121.2120.7521
12/16/201021.0321.0320.6320.83
12/17/201021.0321.0620.7820.8
12/20/20102121.4320.8321.14
12/21/201021.4421.6521.0921.58
12/22/201021.7321.821.5521.55
12/23/201021.6621.721.1521.17
12/27/201021.0821.1720.6220.74
12/28/201020.8920.9920.7220.79
12/29/20102121.0820.921.07
12/30/201021.0721.1420.8520.85