Repsol S.A.

OTC: REPYY · Real-Time Price · USD
16.18
0.25 (1.57%)
At close: Aug 21, 2025, 3:51 PM
16.18
0.00%
After-hours: Aug 21, 2025, 04:00 PM EDT

REPYY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 21, 2025 15.96 16.19 15.96 16.18 16.18 1.57% 60,805
Aug 20, 2025 15.95 16.00 15.93 15.93 15.93 1.53% 56,000
Aug 19, 2025 15.69 15.78 15.65 15.69 15.69 0.06% 61,700
Aug 18, 2025 15.55 15.69 15.48 15.68 15.68 -0.13% 27,400
Aug 15, 2025 15.55 15.73 15.55 15.70 15.70 0.58% 22,609
Aug 14, 2025 15.51 15.61 15.49 15.61 15.61 -0.89% 74,400
Aug 13, 2025 15.67 15.76 15.64 15.75 15.75 0.19% 25,400
Aug 12, 2025 15.61 15.75 15.61 15.72 15.72 2.54% 33,520
Aug 11, 2025 15.46 15.46 15.32 15.33 15.33 -1.60% 29,600
Aug 8, 2025 15.57 15.62 15.53 15.58 15.58 0.65% 47,335
Aug 7, 2025 15.57 15.61 15.40 15.48 15.48 0.52% 40,700
Aug 6, 2025 15.57 15.61 15.35 15.40 15.40 1.38% 39,919
Aug 5, 2025 15.09 15.21 15.08 15.19 15.19 1.88% 60,300
Aug 4, 2025 14.98 14.98 14.87 14.91 14.91 -0.93% 76,300
Aug 1, 2025 15.13 15.13 14.91 15.05 15.05 -1.31% 46,700
Jul 31, 2025 14.97 15.27 14.97 15.25 15.25 -1.36% 40,800
Jul 30, 2025 15.66 15.66 15.42 15.46 15.46 -4.57% 49,200
Jul 29, 2025 16.03 16.20 15.94 16.20 16.20 0.81% 44,724
Jul 28, 2025 15.97 16.08 15.97 16.07 16.07 0.37% 37,200
Jul 25, 2025 15.90 16.01 15.82 16.01 16.01 1.20% 32,633