Repsol S.A. (REP.DE)
XETRA: REP.DE
· Real-Time Price · USD
10.32
0.18 (1.72%)
At close: Apr 17, 2025, 5:04 PM
REP.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.15 | 10.33 | 10.14 | 10.33 | n/a | 1.77% | 33,181 |
| Apr 16, 2025 | 9.89 | 10.15 | 9.84 | 10.15 | n/a | 1.40% | 80,777 |
| Apr 15, 2025 | 9.94 | 10.04 | 9.89 | 10.01 | n/a | 0.81% | 30,471 |
| Apr 14, 2025 | 9.88 | 10.04 | 9.86 | 9.93 | n/a | 3.33% | 31,212 |
| Apr 11, 2025 | 9.69 | 9.75 | 9.58 | 9.61 | n/a | -1.74% | 66,500 |
| Apr 10, 2025 | 10.53 | 10.53 | 9.78 | 9.78 | n/a | 1.98% | 48,490 |
| Apr 9, 2025 | 9.54 | 9.68 | 9.43 | 9.59 | n/a | -4.20% | 89,988 |
| Apr 8, 2025 | 10.21 | 10.25 | 9.89 | 10.01 | n/a | -1.77% | 163,066 |
| Apr 7, 2025 | 9.94 | 10.53 | 9.92 | 10.19 | n/a | -4.68% | 50,644 |
| Apr 4, 2025 | 11.20 | 11.20 | 10.61 | 10.69 | n/a | -7.12% | 137,471 |
| Apr 3, 2025 | 11.75 | 11.81 | 11.35 | 11.51 | n/a | -4.72% | 64,455 |
| Apr 2, 2025 | 12.22 | 12.25 | 11.99 | 12.08 | n/a | -2.11% | 23,742 |
| Apr 1, 2025 | 12.44 | 12.48 | 12.28 | 12.34 | n/a | 0.24% | 10,005 |
| Mar 31, 2025 | 12.12 | 12.32 | 12.10 | 12.31 | n/a | -1.36% | 30,148 |
| Mar 28, 2025 | 12.54 | 12.62 | 12.43 | 12.48 | n/a | -0.48% | 25,815 |
| Mar 27, 2025 | 12.47 | 12.56 | 12.40 | 12.54 | n/a | 1.79% | 11,840 |
| Mar 26, 2025 | 12.18 | 12.52 | 12.18 | 12.32 | n/a | 1.40% | 50,159 |
| Mar 25, 2025 | 12.06 | 12.16 | 12.05 | 12.15 | n/a | 1.59% | 5,759 |
| Mar 24, 2025 | 12.16 | 12.16 | 11.96 | 11.96 | n/a | -1.40% | 7,189 |
| Mar 21, 2025 | 12.14 | 12.15 | 12.10 | 12.13 | n/a | -0.33% | 4,034 |