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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.206
CLOSE 10.2134

Low

LOW 7.96

High

HIGH 11.78
DATEOPENHIGHLOWCLOSE
01/04/20218.338.518.088.11
01/05/20218.148.738.138.73
01/06/20218.788.988.748.85
01/07/20218.898.958.588.88
01/08/20218.988.998.698.73
01/11/20218.668.738.548.64
01/12/20218.748.898.688.82
01/13/20218.868.928.698.7
01/14/20218.78.98.698.86
01/15/20218.828.868.528.65
01/18/20218.588.728.528.67
01/19/20218.718.788.628.63
01/20/20218.728.878.678.85
01/21/20218.868.888.568.57
01/22/20218.58.58.278.45
01/25/20218.528.568.238.3
01/26/20218.258.578.248.45
01/27/20218.428.558.268.52
01/28/20218.348.498.278.37
01/29/20218.288.48.128.12
02/01/20218.178.217.967.98
02/02/20218.098.258.088.18
02/03/20218.318.598.148.58
02/04/20218.618.88.478.6
02/05/20218.628.818.478.71
02/08/20218.758.878.698.85
02/09/20218.888.978.778.8
02/10/20218.818.918.698.88
02/11/20218.868.918.748.78
02/12/20218.748.888.618.87
02/15/20218.979.398.939.36
02/16/20219.49.559.269.42
02/17/20219.49.759.49.46
02/18/20219.59.789.59.56
02/19/20219.499.969.379.94
02/22/20219.9110.219.8610.15
02/23/202110.1910.49.9810.15
02/24/202110.2310.3310.1410.32
02/25/202110.3510.6910.3310.62
02/26/202110.4310.5310.2810.42
03/01/202110.5210.7810.5210.71
03/02/202110.5410.7710.4410.67
03/03/202110.610.8910.610.86
03/04/202110.6611.1410.6511.04
03/05/202111.0211.1410.8910.97
03/08/202110.9311.0210.5310.68
03/09/202110.7610.8810.5710.73
03/10/202110.6310.8910.5810.7
03/11/202110.7710.8410.5610.75
03/12/202110.7210.9810.7210.96
03/15/20211111.1410.8210.85
03/16/202110.910.9410.6210.75
03/17/202110.6510.8410.6310.74
03/18/202110.7810.8310.6110.72
03/19/202110.5810.7410.4210.67
03/22/202110.5910.710.5510.56
03/23/202110.5210.5510.2510.42
03/24/202110.310.6910.2710.69
03/25/202110.6810.7110.0610.33
03/26/202110.410.6110.3510.61
03/29/202110.610.7210.4210.7
03/30/202110.7410.8410.610.67
03/31/202110.6710.7810.5310.56
04/01/202110.6310.6310.410.44
04/06/202110.4410.6410.4110.41
04/07/202110.4210.6110.4110.48
04/08/202110.5210.5310.1110.21
04/09/202110.2110.2510.1210.13
04/12/202110.0810.2610.0210.21
04/13/202110.2510.2610.0510.12
04/14/202110.0910.610.0710.57
04/15/202110.6210.6310.3110.39
04/16/202110.3910.4810.2810.35
04/19/202110.3310.3910.1410.25
04/20/202110.2410.329.859.85
04/21/20219.8610.149.8610.08
04/22/202110.110.19.9310.08
04/23/202110.0210.19.9710.01
04/26/202110.0210.179.9210.13
04/27/202110.1110.189.9910.03
04/28/202110.1410.2610.110.26
04/29/202110.4110.4410.1410.15
04/30/202110.1810.249.949.94
05/03/20219.9810.249.9310.24
05/04/202110.2610.7810.2310.5
05/05/202110.6410.8810.5910.82
05/06/202110.8610.9610.6610.8
05/07/202110.910.9110.6810.8
05/10/202110.9311.0710.8810.92
05/11/202110.8410.910.7110.72
05/12/202110.7311.0710.6411.02
05/13/202110.8810.8810.610.85
05/14/202110.8711.1410.8311.1
05/17/202111.1311.1910.9111.19
05/18/202111.211.411.1311.18
05/19/20211111.1210.7510.89
05/20/202110.9310.9610.6810.84
05/21/202110.8211.0510.6710.93
05/24/202110.9411.0510.9311.04
05/25/202111.0511.0910.8210.86
05/26/202110.8711.0910.8211.07
05/27/202111.0311.1210.9811.01
05/28/202111.111.110.8910.96
05/31/202110.9811.0110.9110.92
06/01/20211111.281111.24
06/02/202111.2511.4111.1811.31
06/03/202111.3611.411.2411.39
06/04/202111.411.4111.211.25
06/07/202111.2511.3911.0911.35
06/08/202111.3411.3411.1211.29
06/09/202111.3111.3511.1511.26
06/10/202111.2511.2911.1211.22
06/11/202111.1711.2811.1611.21
06/14/202111.2211.511.2211.47
06/15/202111.4411.511.2911.47
06/16/202111.4911.5511.2511.27
06/17/202111.2211.4211.1611.16
06/18/202111.0911.1210.6610.74
06/21/202110.710.8710.5710.77
06/22/202110.8710.9910.7710.82
06/23/202110.8511.0510.8510.85
06/24/202110.9211.1410.8311.1
06/25/202111.1611.1911.0211.06
06/28/202111.0511.110.6510.68
06/29/202110.6810.8510.6210.68
06/30/202110.6810.7510.5110.55
07/01/202110.6610.8710.6310.73
07/02/202110.7710.8110.5610.63
07/05/202110.4510.4510.110.38
07/06/202110.410.5610.0310.05
07/07/202110.110.329.869.96
07/08/20219.9310.19.579.73
07/09/20219.779.889.69.85
07/12/20219.889.99.619.75
07/13/20219.89.839.529.57
07/14/20219.559.729.549.56
07/15/20219.59.59.239.32
07/16/20219.249.419.069.16
07/19/20219.139.138.738.76
07/20/20218.798.978.698.95
07/21/20218.999.288.929.25
07/22/20219.319.419.149.19
07/23/20219.279.369.139.18
07/26/20219.119.499.059.44
07/27/20219.469.469.269.44
07/28/20219.429.649.329.6
07/29/20219.669.819.369.49
07/30/20219.49.539.179.22
08/02/20219.39.549.269.26
08/03/20219.379.689.329.55
08/04/20219.69.619.39.43
08/05/20219.359.499.279.49
08/06/20219.489.559.49.55
08/09/20219.59.549.349.52
08/10/20219.529.659.459.62
08/11/20219.649.79.579.7
08/12/20219.719.859.689.74
08/13/20219.789.789.599.65
08/16/20219.549.559.449.52
08/17/20219.459.69.49.52
08/18/20219.59.619.489.59
08/19/20219.399.439.249.29
08/20/20219.299.389.239.36
08/23/20219.459.699.49.66
08/24/20219.79.769.669.72
08/25/20219.749.819.689.72
08/26/20219.649.749.599.69
08/27/20219.769.939.79.9
08/30/20219.869.989.849.9
08/31/20219.929.929.679.71
09/01/20219.659.829.529.52
09/02/20219.529.779.59.75
09/03/20219.729.769.579.59
09/06/20219.649.659.529.6
09/07/20219.599.679.529.62
09/08/20219.569.659.399.52
09/09/20219.459.479.299.36
09/10/20219.399.459.349.45
09/13/20219.449.799.449.78
09/14/20219.8109.719.84
09/15/20219.7810.069.7810
09/16/20211010.171010.03
09/17/202110.1810.29.9410.04
09/20/20219.8510.019.749.98
09/21/20211010.339.9910.24
09/22/202110.3710.6310.3710.47
09/23/202110.610.7210.510.69
09/24/202110.6710.7610.6410.72
09/27/202110.7811.0610.7710.97
09/28/202111.0211.2210.9811.02
09/29/20211111.2510.8411.25
09/30/202111.2611.3811.1311.3
10/01/202111.1511.3811.0611.32
10/04/202111.411.7811.3811.64
10/05/202111.611.7311.4811.66
10/06/202111.6911.7311.3711.4
10/07/202111.5411.611.3611.5
10/08/202111.411.6411.3611.58
10/11/202111.6311.7211.3811.46
10/12/202111.3711.5410.7911.53
10/13/202111.4911.5211.2211.39
10/14/202111.511.6511.4811.53
10/15/202111.5811.711.5111.58
10/18/202111.5911.611.3911.52
10/19/202111.511.611.4211.52
10/20/202111.4711.7111.4411.69
10/21/202111.611.6611.4411.45
10/22/202111.511.5711.4211.47
10/25/202111.4211.7211.4211.68
10/26/202111.6911.7111.4711.54
10/27/202111.5811.5811.3211.47
10/28/202111.4811.4910.911.06
10/29/202111.1511.2911.0211.06
11/01/202111.0811.181111.02
11/02/2021111110.7610.91
11/03/202110.7810.8610.6110.72
11/04/202110.7310.9610.6710.72
11/05/202110.7110.8810.5810.81
11/08/202110.8711.0210.7410.83
11/09/202110.810.9710.7210.81
11/10/202110.8611.1910.8611.06
11/11/202111.0211.2211.0111.15
11/12/202111.1111.1210.8710.88
11/15/202110.8111.0310.7710.93
11/16/202110.9811.1210.8710.98
11/17/202110.9710.9810.8210.86
11/18/202110.7710.7710.6110.66
11/19/202110.7710.8310.3510.37
11/22/202110.3810.5910.2910.54
11/23/202110.4710.7410.3610.61
11/24/202110.7210.7610.4810.53
11/25/202110.5410.5410.3710.48
11/26/20211010.029.629.71
11/29/20219.8510.119.89.91
11/30/20219.729.859.69.79
12/01/20219.9810.29.9410.02
12/02/20219.8910.199.8810.1
12/03/202110.2210.3110.0610.06
12/06/202110.1510.3710.1510.27
12/07/202110.3810.5410.3210.4
12/08/202110.3510.4310.210.31
12/09/202110.3210.3510.110.14
12/10/202110.1110.2110.0610.1
12/13/202110.1410.279.899.89
12/14/20219.9310.079.99.99
12/15/20219.99109.799.82
12/16/20219.9310.089.910
12/17/20219.929.999.839.94
12/20/20219.699.889.639.84
12/21/20219.9810.119.8610.08
12/22/202110.0910.1710.0210.15
12/23/202110.1810.4410.1510.37
12/27/202110.310.5810.2710.5
12/28/202110.5310.6710.5210.6
12/29/202110.5510.6210.3910.48
12/30/202110.4310.5110.4110.44