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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.4419
CLOSE 8.3984

Low

LOW 5.04

High

HIGH 14.48
DATEOPENHIGHLOWCLOSE
01/02/202014.0314.1413.9814.07
01/03/202014.1114.2814.0614.24
01/06/202014.2614.4814.2614.35
01/07/202014.3714.4214.2314.23
01/08/202014.2314.3814.1614.36
01/09/202014.414.4114.1614.17
01/10/202014.2514.4114.1414.32
01/13/202014.3514.3514.1414.25
01/14/202014.2514.2814.1814.24
01/15/202014.2214.2414.0514.1
01/16/202014.0914.2714.0814.15
01/17/202014.214.2414.0214.04
01/20/202014.0714.0813.8713.92
01/21/202013.8613.8613.7213.78
01/22/202013.813.8113.613.6
01/23/202013.513.513.0513.13
01/24/202013.1313.2313.0913.1
01/27/202012.9412.9412.6512.65
01/28/202012.7112.8212.5912.77
01/29/202012.8912.9212.712.8
01/30/202012.6812.7412.5412.58
01/31/202012.6812.6812.4112.47
02/03/202012.4712.4812.2912.29
02/04/202012.3812.612.3512.58
02/05/202012.5512.9312.4912.8
02/06/202012.9312.9712.7512.83
02/07/202012.8312.8312.7112.76
02/10/202012.7512.7712.5912.59
02/11/202012.6812.7512.6112.75
02/12/202012.7912.912.7612.77
02/13/202012.7512.7512.5512.67
02/14/202012.6912.7712.6212.65
02/17/202012.5712.6512.5212.53
02/18/202012.512.5412.3412.35
02/19/202012.4812.4812.2812.35
02/20/202012.2912.5312.2612.3
02/21/202012.2412.2411.911.96
02/24/202011.7111.7211.2211.32
02/25/202011.3711.3710.9310.97
02/26/202010.8610.9810.7310.87
02/27/202010.7210.7310.2710.51
02/28/202010.1910.3310.0210.13
03/02/202010.5110.529.9710.22
03/03/202010.4710.6810.2810.35
03/04/202010.3910.4410.1710.29
03/05/202010.3610.3610.0310.09
03/06/202010109.69.6
03/09/202088.517.968.15
03/10/20208.299.028.158.28
03/11/20208.448.538.248.32
03/12/20208.018.027.167.21
03/13/20208.228.287.417.54
03/16/20207.327.386.526.77
03/17/20207.487.486.556.77
03/18/20206.686.776.146.14
03/19/20206.186.415.926.03
03/20/20206.476.646.166.17
03/23/20206.16.456.16.21
03/24/20206.657.196.457.19
03/25/20207.537.886.967.37
03/26/20207.227.687.167.65
03/27/20207.57.557.27.35
03/30/20207.647.797.217.59
03/31/20207.828.397.728.33
04/01/20208.228.48.028.1
04/02/20208.458.978.338.59
04/03/20208.548.688.088.25
04/06/20208.88.88.198.19
04/07/20208.448.598.188.46
04/08/20208.498.58.218.36
04/09/20208.68.628.258.29
04/14/20208.728.728.048.04
04/15/2020887.447.44
04/16/20207.527.647.127.33
04/17/20207.527.797.57.79
04/20/20207.637.777.57.73
04/21/20207.347.57.247.28
04/22/20207.37.597.217.39
04/23/20207.587.947.57.84
04/24/20207.88.057.537.74
04/27/20207.947.967.637.81
04/28/20207.67.927.537.91
04/29/20207.988.57.938.5
04/30/20208.68.778.288.31
05/04/20208.058.057.637.67
05/05/20208.398.788.088.68
05/06/20208.659.158.458.51
05/07/20208.598.898.548.77
05/08/20208.958.958.568.63
05/11/20208.828.828.458.5
05/12/20208.478.578.338.36
05/13/20208.338.348.078.07
05/14/20208.038.177.78.17
05/15/20208.358.438.048.1
05/18/20208.458.648.368.64
05/19/20208.78.728.438.55
05/20/20208.548.758.318.74
05/21/20208.588.698.398.45
05/22/20208.368.58.178.29
05/25/20208.438.448.318.4
05/26/20208.58.648.478.62
05/27/20208.649.178.638.88
05/28/20208.988.988.728.87
05/29/20208.758.768.358.37
06/01/20208.68.748.468.62
06/02/20208.719.068.698.98
06/03/20209.159.248.939.13
06/04/20209.19.258.899.05
06/05/20209.189.599.159.53
06/08/20209.6510.079.629.73
06/09/20209.789.829.089.24
06/10/20209.339.439.139.16
06/11/20209.029.038.588.58
06/12/20208.58.948.48.69
06/15/20208.598.768.428.68
06/16/20208.548.688.328.42
06/17/20208.418.498.158.23
06/18/20208.188.258.018.21
06/19/20208.258.428.238.3
06/22/20208.248.258.058.13
06/23/20208.228.398.118.3
06/24/20208.278.367.877.87
06/25/20207.858.047.728
06/26/20208.18.127.737.77
06/29/20207.777.917.647.87
06/30/20207.847.927.657.79
07/01/20207.838.017.727.89
07/02/20207.968.117.938.04
07/03/20208.038.047.787.82
07/06/202088.147.927.97
07/07/20207.947.977.837.87
07/08/20207.87.857.717.74
07/09/20207.797.847.517.53
07/10/20207.57.77.467.62
07/13/20207.767.857.677.78
07/14/20207.77.997.687.99
07/15/202088.077.877.91
07/16/20207.988.087.918.01
07/17/20207.998.017.847.87
07/20/20207.837.837.687.74
07/21/20207.867.937.77.93
07/22/20207.857.927.647.67
07/23/20207.877.877.537.58
07/24/20207.57.547.397.39
07/27/20207.367.367.127.16
07/28/20207.27.277.067.06
07/29/20207.17.126.967.04
07/30/202077.036.726.79
07/31/20206.846.876.576.58
08/03/20206.586.726.466.69
08/04/20206.766.966.756.92
08/05/202077.116.957.06
08/06/202077.026.786.8
08/07/20206.796.836.666.68
08/10/20206.756.96.726.8
08/11/20206.877.296.877.12
08/12/20207.077.247.027.2
08/13/20207.187.237.057.05
08/14/20207.047.046.876.99
08/17/20206.977.046.836.84
08/18/20206.826.926.716.76
08/19/20206.736.826.696.82
08/20/20206.76.786.676.69
08/21/20206.76.736.566.62
08/24/20206.696.956.646.93
08/25/20206.957.066.786.79
08/26/20206.776.946.736.86
08/27/20206.856.976.786.88
08/28/20206.966.996.886.9
08/31/20206.987.056.626.62
09/01/20206.736.766.516.6
09/02/20206.656.76.46.43
09/03/20206.456.586.46.41
09/04/20206.436.656.436.45
09/07/20206.526.696.486.64
09/08/20206.696.696.286.33
09/09/20206.336.486.36.39
09/10/20206.416.556.346.46
09/11/20206.446.456.36.39
09/14/20206.446.496.256.27
09/15/20206.256.486.226.45
09/16/20206.446.586.366.55
09/17/20206.56.626.456.52
09/18/20206.556.556.316.31
09/21/20206.286.286.046.11
09/22/20206.156.376.086.21
09/23/20206.236.36.046.06
09/24/202066.085.895.89
09/25/20205.965.995.725.75
09/28/20205.845.935.795.88
09/29/20205.895.895.675.67
09/30/20205.665.825.625.72
10/01/20205.775.85.515.51
10/02/20205.55.525.375.52
10/05/20205.595.795.555.72
10/06/20205.776.055.746
10/07/20205.996.065.926.03
10/08/20206.16.35.996.24
10/09/20206.36.426.256.31
10/12/20206.36.36.26.2
10/13/20206.226.326.136.14
10/14/20206.086.185.956.13
10/15/20206.046.065.895.92
10/16/20205.9965.816
10/19/202066.085.875.93
10/20/20205.895.945.785.85
10/21/20205.95.95.665.67
10/22/20205.655.685.525.66
10/23/20205.75.95.695.82
10/26/20205.645.845.615.64
10/27/20205.685.685.415.46
10/28/20205.395.45.155.27
10/29/20205.265.365.045.23
10/30/20205.155.375.125.34
11/02/20205.345.685.265.67
11/03/20205.725.885.685.79
11/04/20205.685.925.575.9
11/05/20205.945.955.785.78
11/06/20205.785.875.725.77
11/09/20205.886.835.86.82
11/10/20206.797.816.677.65
11/11/20207.77.977.397.68
11/12/20207.587.627.327.36
11/13/20207.27.387.027.26
11/16/20207.47.957.387.91
11/17/20207.887.967.657.84
11/18/20207.88.047.727.94
11/19/20207.87.847.687.75
11/20/20207.787.97.727.72
11/23/20207.958.357.928.33
11/24/20208.458.858.448.85
11/25/20208.858.988.518.74
11/26/20208.748.748.228.44
11/27/20208.428.518.238.49
11/30/20208.378.458.068.06
12/01/20208.068.378.038.22
12/02/20208.098.297.938.25
12/03/20208.28.227.998.13
12/04/20208.198.68.188.56
12/07/20208.58.518.318.48
12/08/20208.438.668.388.6
12/09/20208.648.998.648.86
12/10/20208.878.998.748.95
12/11/20208.948.978.618.78
12/14/20208.918.988.598.62
12/15/20208.628.768.58.75
12/16/20208.768.978.618.71
12/17/20208.58.578.278.28
12/18/20208.28.278.088.14
12/21/20207.787.897.57.84
12/22/20207.827.897.757.84
12/23/20207.858.217.818.2
12/24/20208.228.358.168.35
12/28/20208.438.458.38.32
12/29/20208.378.428.228.31
12/30/20208.328.378.258.29
12/31/20208.258.318.168.25