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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13.3534
CLOSE 13.3384

Low

LOW 10.88

High

HIGH 16.22
DATEOPENHIGHLOWCLOSE
01/02/202413.613.6813.5313.56
01/03/202413.5813.6113.3713.56
01/04/202413.6513.8913.6513.72
01/05/202413.7113.813.6313.76
01/08/202413.6913.713.5413.56
01/09/202413.2313.2713.0713.09
01/10/202413.0313.1112.9312.93
01/11/20241313.1812.9512.96
01/12/202413.0513.3213.0513.11
01/15/202413.1713.3613.1413.24
01/16/202413.1713.3213.1313.28
01/17/202413.0113.1412.9713.06
01/18/202413.1213.3213.0813.23
01/19/202413.2813.321313
01/22/20241313.0712.8812.98
01/23/202413.0513.1612.912.94
01/24/202413.0313.1812.9613.15
01/25/202413.1713.313.1413.2
01/26/202413.313.5513.2713.45
01/29/202413.6913.8413.6413.67
01/30/202413.6113.7913.5913.67
01/31/202413.7913.913.7413.74
02/01/202413.7213.9513.713.87
02/02/202413.7413.7513.4413.53
02/05/202413.4813.5313.2613.31
02/06/202413.4313.5913.4213.55
02/07/202413.4513.6313.4213.54
02/08/202413.513.7313.3813.72
02/09/202413.7413.8613.7313.79
02/12/202413.8214.0113.7913.95
02/13/202413.9814.1713.9514.01
02/14/202413.9814.0513.7813.88
02/15/202413.7413.8413.613.81
02/16/202413.9413.9713.5413.59
02/19/202413.7413.8713.7313.81
02/20/202413.8113.8213.6513.65
02/21/202413.6613.6813.4813.68
02/22/202414.3114.5314.1614.43
02/23/202414.4214.6514.3314.56
02/26/202414.514.614.3314.58
02/27/202414.5214.8314.5214.76
02/28/202414.6914.7714.514.61
02/29/202414.6914.7714.5814.73
03/01/202414.7214.8314.5714.7
03/04/202414.6914.7214.4814.55
03/05/202414.4514.5214.3514.47
03/06/202414.4914.6514.3914.47
03/07/202414.414.4814.2414.44
03/08/202414.4614.6314.4214.42
03/11/202414.3614.5314.2714.52
03/12/202414.5914.7314.5914.67
03/13/202414.6715.0514.6515.02
03/14/202415.0515.215.0415.1
03/15/202415.115.21515.03
03/18/202415.0615.2615.0315.24
03/19/202415.2915.515.2715.45
03/20/202415.3815.4515.2615.36
03/21/202415.515.5115.1515.3
03/22/202415.215.3415.1315.28
03/25/202415.315.3815.2215.36
03/26/202415.4115.6915.3515.43
03/27/202415.415.4815.2915.37
03/28/202415.4315.515.3415.44
04/02/202415.5515.9415.5315.94
04/03/202415.9515.9815.8215.91
04/04/202415.9516.0915.8916.09
04/05/202416.0816.2216.0216.17
04/08/202416.1116.1916.0616.09
04/09/202416.116.1815.7515.8
04/10/202415.8215.915.5615.66
04/11/202415.816.0115.2915.36
04/12/202415.4815.9715.3915.88
04/15/202415.8615.9215.5515.67
04/16/202415.5515.6215.1615.22
04/17/202415.1815.3115.1315.2
04/18/202415.215.2114.9615.05
04/19/202415.1515.1814.7314.95
04/22/202414.9615.0114.7414.89
04/23/202414.9315.0914.8915.05
04/24/202415.2515.2914.9515.01
04/25/202414.8315.0314.5315.01
04/26/202415.0515.0514.6714.72
04/29/202414.7714.9614.7314.96
04/30/202414.9315.0214.6914.73
05/02/202414.5514.5514.3214.4
05/03/202414.4714.4914.3114.38
05/06/202414.4614.5614.4414.5
05/07/202414.5214.6514.4314.48
05/08/202414.5114.7514.3914.65
05/09/202414.7614.8414.614.77
05/10/202414.7914.9814.7914.84
05/13/202414.8214.9714.7914.9
05/14/202414.9815.0314.7714.83
05/15/202414.8614.9214.6114.69
05/16/202414.6914.7714.5214.68
05/17/202414.6514.9414.6514.87
05/20/20241515.114.914.96
05/21/202414.9614.9914.7314.88
05/22/202414.8514.914.7114.78
05/23/202414.814.9914.7814.91
05/24/202414.8914.9614.7414.91
05/27/202414.9315.1114.9315.05
05/28/202415.215.3515.1315.15
05/29/202415.2315.3415.0515.05
05/30/202414.9814.9914.814.85
05/31/202414.915.0714.8815.02
06/03/202415.115.1914.8314.83
06/04/202414.7514.7714.4414.57
06/05/202414.5614.714.4814.5
06/06/202414.5214.5914.4614.57
06/07/202414.6314.6614.4414.6
06/10/202414.614.7814.5214.7
06/11/202414.7314.7314.4214.46
06/12/202414.5114.5514.2914.32
06/13/202414.314.3514.1214.16
06/14/202414.1414.5314.0714.31
06/17/202414.314.4414.2114.3
06/18/202414.3714.6414.3614.5
06/19/202414.5514.6714.5414.57
06/20/202414.5814.7114.5514.67
06/21/202414.6714.7314.5114.67
06/24/202414.5514.8514.5414.8
06/25/202414.9315.0314.7414.76
06/26/202414.7414.914.6414.66
06/27/202414.6814.7214.6214.64
06/28/202414.7314.9414.6814.74
07/01/202414.9115.0314.8314.89
07/02/202414.9215.1914.8415.13
07/03/202415.1415.1614.7814.92
07/04/202414.4814.6514.4614.63
07/05/202414.5714.6614.3214.37
07/08/202414.3314.3414.1114.11
07/09/202414.114.113.7213.76
07/10/202413.7614.1113.7313.99
07/11/202413.7513.8113.4713.73
07/12/202413.8213.8813.713.8
07/15/202413.7713.8113.5913.66
07/16/202413.613.6113.3713.49
07/17/202413.4613.5713.3413.45
07/18/202413.5513.6513.3713.37
07/19/202413.3313.4113.2513.29
07/22/202413.3213.3413.1813.27
07/23/202413.2613.313.213.27
07/24/202413.3513.3513.0913.24
07/25/202413.0913.1612.8113.16
07/26/202413.2913.2913.0113.02
07/29/202413.1213.1813.0413.04
07/30/202413.0813.1512.9813.04
07/31/202413.1813.3313.1213.18
08/01/202413.2113.2712.9913.1
08/02/202412.9713.1612.7912.79
08/05/202412.5812.612.1912.36
08/06/202412.4412.5212.2612.39
08/07/202412.512.7112.4412.61
08/08/202412.5512.6512.4712.59
08/09/202412.6912.7412.6212.68
08/12/202412.7212.8312.712.77
08/13/202412.8312.8312.6712.76
08/14/202412.812.8512.6812.68
08/15/202412.7512.8912.7212.82
08/16/202412.8512.8912.712.79
08/19/202412.7812.8812.7512.84
08/20/202412.7812.7812.6512.69
08/21/202412.6912.7312.5912.59
08/22/202412.5112.5912.4712.55
08/23/202412.612.6912.5812.63
08/26/202412.712.9112.6512.67
08/27/202412.7612.812.6112.64
08/28/202412.6112.6712.4312.45
08/29/202412.412.4612.2612.44
08/30/202412.512.5312.3512.46
09/02/202412.4612.4812.3612.41
09/03/202412.412.4111.9912.07
09/04/202411.9712.1611.9311.95
09/05/202411.912.0711.8711.95
09/06/202411.9111.9211.6811.73
09/09/202411.7411.8411.7111.81
09/10/202411.7811.8411.4911.62
09/11/202411.6411.7611.5911.63
09/12/202411.7511.9211.7211.8
09/13/202411.8611.9511.8311.86
09/16/202411.6711.7711.6111.74
09/17/202411.7511.8311.7111.72
09/18/202411.7511.7811.7211.74
09/19/202411.8511.9411.8111.85
09/20/202411.7711.811.6511.68
09/23/202411.7511.811.6711.77
09/24/202411.7811.9211.7511.78
09/25/202411.7511.8311.6311.71
09/26/202411.6211.6811.5411.6
09/27/202411.6311.9211.6211.76
09/30/202411.8811.9111.7411.85
10/01/202411.811.9911.6511.94
10/02/202412.112.2611.9811.98
10/03/202412.0512.1511.8712.13
10/04/202412.3212.3512.1712.31
10/07/202412.3112.4812.2512.42
10/08/202412.3212.3812.0412.06
10/09/202411.9112.0511.8512.04
10/10/202412.0312.111.8712.05
10/11/202411.9912.0711.9512.02
10/14/202411.9612.0511.9211.93
10/15/202411.6411.7611.5811.69
10/16/202411.7111.8611.6911.71
10/17/202411.711.7711.6611.73
10/18/202411.7511.8511.6311.72
10/21/202411.7811.9311.7711.82
10/22/202411.8311.9811.7711.95
10/23/202411.9712.0311.8611.87
10/24/202411.8812.0811.8711.87
10/25/202411.8911.9711.8511.97
10/28/202411.8511.8811.6311.81
10/29/202411.8111.8811.6411.64
10/30/202411.6111.7311.6111.69
10/31/202411.7911.9711.4111.45
11/01/202411.4711.711.3911.6
11/04/202411.611.811.611.74
11/05/202411.7511.9911.7211.94
11/06/202411.8811.9511.5911.78
11/07/202411.8411.9811.8211.82
11/08/202411.7911.8211.411.49
11/11/202411.5411.6111.4911.52
11/12/202411.4811.5811.3611.41
11/13/202411.3711.4711.2411.37
11/14/202411.5111.6611.4811.56
11/15/202411.5211.7711.511.68
11/18/202411.6711.9711.6411.94
11/19/202411.911.9211.7111.79
11/20/202411.7811.9311.7811.83
11/21/202411.8811.9811.8511.88
11/22/202411.9211.9811.7811.86
11/25/202411.8512.0311.8411.89
11/26/202411.8511.9111.7911.85
11/27/202411.8111.8411.6711.71
11/28/202411.7211.7711.711.73
11/29/202411.711.8411.6911.83
12/02/202411.7911.8511.6511.67
12/03/202411.7311.8711.5511.55
12/04/202411.6411.7411.4311.45
12/05/202411.4311.4911.311.34
12/06/202411.3811.4711.2111.29
12/09/202411.2211.4711.1811.36
12/10/202411.2811.4611.2811.43
12/11/202411.3511.4311.3111.35
12/12/202411.4411.5611.3511.37
12/13/202411.411.4311.2911.32
12/16/202411.311.3711.2311.26
12/17/202411.2311.2511.0211.03
12/18/202411.0711.211.0111.14
12/19/202411.0311.1611.0211.02
12/20/20241111.0710.8811.02
12/23/202411.0911.131111.12
12/24/202411.2211.2511.1611.2
12/27/202411.2311.311.1911.29
12/30/202411.2911.5111.2411.49
12/31/202411.5411.7211.4911.69