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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13.2157
CLOSE 13.2216

Low

LOW 9.41

High

HIGH 17.15
DATEOPENHIGHLOWCLOSE
01/02/202511.8311.911.7311.86
01/03/202511.9211.9611.8711.87
01/06/202511.9712.0311.8512.02
01/07/202511.8711.9911.811.85
01/08/202511.8811.911.6711.8
01/09/202511.8612.2111.8312.05
01/10/202511.6111.9511.5511.7
01/13/202511.81211.7111.9
01/14/202511.8311.8511.6711.67
01/15/202511.7911.811.6511.73
01/16/202511.7311.7511.4411.56
01/17/202511.6811.7111.5911.63
01/20/202511.6511.6611.4911.5
01/21/202511.4211.4911.3411.43
01/22/202511.411.5611.3211.39
01/23/202511.3411.4711.2711.38
01/24/202511.3711.4511.2811.37
01/27/202511.2911.311.1611.16
01/28/202511.1611.3711.1311.23
01/29/202511.2411.2811.1911.27
01/30/202511.2611.4411.2611.34
01/31/202511.3911.4211.211.27
02/03/202511.211.4411.211.31
02/04/202511.2411.4911.1411.48
02/05/202511.511.5811.411.45
02/06/202511.4711.6211.4611.5
02/07/202511.4711.5811.4611.55
02/10/202511.5811.711.5411.57
02/11/202511.5611.7811.5211.78
02/12/202511.7712.111.7512.07
02/13/202511.9412.0211.8711.95
02/14/202511.912.1811.8812.14
02/17/202512.112.212.0812.12
02/18/202512.1212.2312.112.16
02/19/202512.1912.2612.1112.18
02/20/202512.3313.1712.3313.13
02/21/202513.0513.1312.6312.71
02/24/202512.7112.7212.4212.52
02/25/202512.5412.6312.3712.42
02/26/202512.4512.5512.3712.41
02/27/202512.412.412.2612.3
02/28/202512.312.3312.2212.31
03/03/202512.412.4712.1612.16
03/04/20251212.0411.7811.85
03/05/202511.9912.0711.811.86
03/06/202512.0112.0311.8111.83
03/07/202511.8811.9311.7511.78
03/10/202511.8811.9911.7511.75
03/11/202511.7411.8811.5611.6
03/12/202511.611.6311.4611.58
03/13/202511.5911.6911.5711.64
03/14/202511.6311.6311.4411.54
03/17/202511.6511.8911.5911.87
03/18/202511.912.1211.912.02
03/19/202512.0112.1912.0112.14
03/20/202512.1712.2512.0512.07
03/21/202512.0912.1812.0812.11
03/24/202512.1912.2211.9511.96
03/25/202511.9812.1911.9712.15
03/26/202512.1812.5112.1512.42
03/27/202512.4212.5912.3912.52
03/28/202512.4812.6312.4212.46
03/31/202512.1412.3212.0112.3
04/01/202512.412.4712.2612.36
04/02/202512.2812.3511.9712.07
04/03/202511.8211.8411.3511.42
04/04/202511.311.3110.610.79
04/07/202510.1910.69.910.05
04/08/202510.410.59.889.96
04/09/20259.719.719.419.58
04/10/202511.0111.019.769.76
04/11/20259.779.779.559.59
04/14/20259.8110.079.779.93
04/15/20259.9310.079.889.98
04/16/20259.910.159.8310.15
04/17/202510.2510.3410.0910.33
04/22/202510.3610.4110.2610.33
04/23/202510.510.6710.410.46
04/24/202510.5310.6210.4910.56
04/25/202510.6710.7510.5710.72
04/28/202510.8410.8710.6910.77
04/29/202510.7910.8210.6610.75
04/30/202510.6610.8610.4210.81
05/02/202510.911.0510.5810.77
05/05/202510.7510.9510.6310.85
05/06/202510.9511.0410.8810.98
05/07/20251111.0410.8710.94
05/08/202510.9611.0910.8911.09
05/09/202511.1311.311.1311.27
05/12/202511.4911.8611.4811.63
05/13/202511.6311.8511.5811.81
05/14/202511.8511.9411.6411.75
05/15/202511.611.6911.5211.66
05/16/202511.7511.8211.6111.79
05/19/202511.7911.8611.6911.72
05/20/202511.711.8111.6311.81
05/21/202511.8511.8511.711.76
05/22/202511.7211.7611.5411.6
05/23/202511.6411.7311.3711.5
05/26/202511.611.6911.5911.68
05/27/202511.6911.8411.6611.81
05/28/202511.8411.8811.7711.82
05/29/202511.91211.7611.79
05/30/202511.8711.9511.8111.86
06/02/202511.912.1511.8812.02
06/03/202512.0712.1511.9812.14
06/04/202512.212.2911.9311.93
06/05/202511.9212.0511.8611.97
06/06/202512.0212.0311.8411.99
06/09/20251212.111.9812.02
06/10/202512.0912.2912.0912.23
06/11/202512.2312.3112.1512.19
06/12/202512.2912.3812.1812.32
06/13/202512.4912.7512.2112.26
06/16/202512.4112.5812.3112.39
06/17/202512.4412.6612.4112.61
06/18/202512.6712.712.4512.53
06/19/202512.5912.8312.5712.82
06/20/202512.7912.9212.6812.81
06/23/202512.9613.0412.7812.84
06/24/202512.3812.5812.112.52
06/25/202512.4912.5912.4512.49
06/26/202512.5212.5512.3212.41
06/27/202512.4512.5512.4212.55
06/30/202512.6112.6112.4112.44
07/01/202512.512.5812.4412.52
07/02/202512.5812.7812.5712.71
07/03/202512.8412.8812.812.85
07/04/202512.3512.4512.312.42
07/07/202512.3612.4412.3112.4
07/08/202512.3712.8612.3712.84
07/09/202512.6512.8612.5912.78
07/10/202512.8212.8812.6412.82
07/11/202512.81312.7612.99
07/14/202512.9413.0512.8412.88
07/15/202512.8212.9512.8212.92
07/16/202512.8713.0512.7912.84
07/17/202512.8412.912.7412.84
07/18/202512.9513.2512.9513.09
07/21/202513.0513.0912.9713.06
07/22/202513.0413.113.0113.07
07/23/202513.113.2713.113.2
07/24/202513.313.6213.2413.47
07/25/202513.513.6613.4413.59
07/28/202513.613.813.5713.8
07/29/202513.813.9413.7913.86
07/30/202513.9614.1113.4813.48
07/31/202513.4513.513.0713.28
08/01/202513.2713.3512.912.97
08/04/202512.9813.0812.7912.9
08/05/202512.9413.1312.913.07
08/06/202513.1513.4413.1413.29
08/07/202513.1913.3913.1513.28
08/08/202513.2313.3813.2213.34
08/11/202513.3413.3513.1613.18
08/12/202513.413.513.3113.43
08/13/202513.3913.4413.2813.36
08/14/202513.4313.4313.2413.3
08/15/202513.3813.4113.2313.37
08/18/202513.3313.3713.2613.33
08/19/202513.3213.4813.2813.46
08/20/202513.413.6813.3913.63
08/21/202513.6613.8513.6613.85
08/22/202513.8813.9813.8813.91
08/25/202513.8114.0513.7814.04
08/26/20251414.0613.8413.9
08/27/202513.8813.9613.7313.83
08/28/202513.8713.9413.7913.94
08/29/202513.9814.0413.8614.01
09/01/20251414.1413.9714.12
09/02/202514.1114.2414.0314.14
09/03/202514.0914.3714.0914.22
09/04/202514.1514.414.1514.33
09/05/202514.3114.414.0914.19
09/08/202514.314.4414.2814.39
09/09/202514.4414.6414.414.59
09/10/202514.5814.7314.4614.55
09/11/202514.6314.7114.4314.51
09/12/202514.4114.614.3214.57
09/15/202514.5614.814.5614.75
09/16/202514.814.8514.5214.85
09/17/202514.7914.8614.6514.74
09/18/202514.7514.7914.6314.68
09/19/202514.6614.7714.3814.45
09/22/202514.4714.5314.3614.45
09/23/202514.4614.9414.3814.84
09/24/202514.815.3214.7915.31
09/25/202515.315.5415.2515.52
09/26/202515.5815.715.5115.65
09/29/202515.5615.6815.4115.42
09/30/202515.315.3414.6615.07
10/01/202515.1215.2915.0415.29
10/02/202515.2915.3115.0215.02
10/03/202515.0415.2115.0115.05
10/06/202515.1615.3615.1315.26
10/07/202515.2515.3514.9214.93
10/08/202515.0515.1214.8214.9
10/09/202514.814.8614.5614.58
10/10/202514.5214.7114.4414.49
10/13/202514.5914.7114.5614.62
10/14/202514.5914.614.3914.55
10/15/202514.5914.6714.4914.52
10/16/202514.4614.5114.2314.31
10/17/202514.1314.3213.9614.32
10/20/202514.3714.4814.2814.28
10/21/202514.3314.5114.3114.44
10/22/202514.5514.8114.5414.8
10/23/202515.215.3515.0315.29
10/24/202515.2115.5115.215.47
10/27/202515.4715.6615.4515.66
10/28/202515.4615.7415.3815.7
10/29/202515.715.9715.6915.91
10/30/202515.671615.5116
10/31/202515.9316.0115.6615.88
11/03/202515.9316.0315.8815.96
11/04/202515.915.9115.6815.9
11/05/202515.8516.0415.8316.04
11/06/202515.9616.3915.9116.35
11/07/202516.416.6416.416.54
11/10/202516.716.7116.3416.45
11/11/202516.5616.8616.5116.85
11/12/202516.816.8816.4516.7
11/13/202516.7517.0816.6317.03
11/14/202516.9917.0616.6817.05
11/17/202517.0217.1516.9216.94
11/18/202516.7316.816.5316.75
11/19/202516.9217.0616.2216.27
11/20/202516.3816.5516.2916.34
11/21/2025161615.4815.7
11/24/202515.6715.6815.3515.6
11/25/202515.615.7715.4915.56
11/26/202515.715.7515.5815.7
11/27/202515.7515.8115.6515.75
11/28/202515.8315.9915.815.98
12/01/202516.0416.3216.0416.21
12/02/202516.2416.3416.1816.23
12/03/202516.2216.6116.2216.39
12/04/202516.4516.4816.0516.27
12/05/202516.1716.3316.0616.29
12/08/202516.2416.5616.2316.27
12/09/202516.2716.4116.2316.27
12/10/202516.2916.4416.1816.31
12/11/202516.2916.41616
12/12/202516.0516.1515.815.84
12/15/20251616.0115.6615.73
12/16/202515.6715.7215.2115.34
12/17/202515.3915.5415.2715.46
12/18/202515.5515.6415.3615.44
12/19/202515.4315.6215.2615.6
12/22/202515.6715.8915.615.89
12/23/202515.8615.8615.6915.78
12/24/202515.8515.8715.7715.8
12/29/202515.815.915.6615.9
12/30/202515.916.0515.8715.99
12/31/202516.0516.0515.9315.93