Repsol, S.A. (BIT:1REP)
Italy
· Delayed Price · Currency is EUR 16.31
+0.07 (0.43%)
At close: Dec 5, 2025
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.43% | - |
| Dec 4, 2025 | 16.28 | 16.28 | 16.28 | 16.24 | 16.24 | -1.10% | 70 |
| Dec 3, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.05% | - |
| Dec 2, 2025 | 16.29 | 16.29 | 16.29 | 16.25 | 16.25 | 0.31% | 500 |
| Dec 1, 2025 | 16.02 | 16.24 | 16.02 | 16.20 | 16.20 | 1.41% | 734 |
| Nov 28, 2025 | 15.86 | 16.01 | 15.86 | 15.97 | 15.97 | 1.33% | 1,539 |
| Nov 27, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.48% | - |
| Nov 26, 2025 | 15.72 | 15.72 | 15.72 | 15.69 | 15.69 | 0.90% | 300 |
| Nov 25, 2025 | 15.60 | 15.61 | 15.50 | 15.55 | 15.55 | 0.23% | 3,588 |
| Nov 24, 2025 | 15.48 | 15.50 | 15.43 | 15.51 | 15.51 | -1.05% | 749 |
| Nov 21, 2025 | 15.53 | 15.78 | 15.53 | 15.68 | 15.68 | -4.54% | 445 |
| Nov 20, 2025 | 16.38 | 16.56 | 16.38 | 16.42 | 16.42 | 0.18% | 1,291 |
| Nov 19, 2025 | 17.56 | 17.56 | 16.29 | 16.39 | 16.39 | -1.97% | 2,475 |
| Nov 18, 2025 | 16.55 | 16.64 | 16.55 | 16.72 | 16.72 | -1.59% | 321 |
| Nov 17, 2025 | 16.94 | 16.94 | 16.94 | 16.99 | 16.99 | -0.32% | 60 |
| Nov 14, 2025 | 16.78 | 16.85 | 16.72 | 17.05 | 17.05 | 0.03% | 745 |
| Nov 13, 2025 | 16.73 | 16.73 | 16.73 | 17.04 | 17.04 | 2.01% | 150 |
| Nov 12, 2025 | 16.85 | 16.85 | 16.70 | 16.71 | 16.71 | -0.86% | 1,564 |
| Nov 11, 2025 | 16.60 | 16.70 | 16.56 | 16.85 | 16.85 | 2.46% | 2,201 |
| Nov 10, 2025 | 16.68 | 16.68 | 16.36 | 16.45 | 16.45 | -0.48% | 580 |
| Nov 7, 2025 | 16.17 | 16.64 | 16.17 | 16.53 | 16.53 | 1.32% | 4,093 |
| Nov 6, 2025 | 16.25 | 16.38 | 16.24 | 16.31 | 16.31 | 1.84% | 859 |
| Nov 5, 2025 | 15.98 | 16.00 | 15.98 | 16.02 | 16.02 | 1.07% | 809 |
| Nov 4, 2025 | 15.97 | 15.97 | 15.71 | 15.85 | 15.85 | -0.88% | 3,215 |
| Nov 3, 2025 | 15.97 | 15.97 | 15.97 | 15.99 | 15.99 | 0.98% | 150 |
| Oct 31, 2025 | 15.80 | 15.80 | 15.80 | 15.83 | 15.83 | -0.38% | 60 |
| Oct 30, 2025 | 15.76 | 15.96 | 15.76 | 15.89 | 15.89 | -0.22% | 528 |
| Oct 29, 2025 | 15.87 | 15.94 | 15.78 | 15.93 | 15.93 | 1.53% | 621 |
| Oct 28, 2025 | 15.55 | 15.76 | 15.55 | 15.69 | 15.69 | 0.32% | 360 |
| Oct 27, 2025 | 15.52 | 15.61 | 15.51 | 15.64 | 15.64 | 1.20% | 14,095 |
| Oct 24, 2025 | 15.39 | 15.54 | 15.39 | 15.45 | 15.45 | 0.91% | 1,522 |
| Oct 23, 2025 | 15.25 | 15.33 | 15.24 | 15.31 | 15.31 | 3.59% | 2,025 |
| Oct 22, 2025 | 14.72 | 14.72 | 14.72 | 14.78 | 14.78 | 2.43% | 100 |
| Oct 21, 2025 | 14.40 | 14.40 | 14.40 | 14.43 | 14.43 | 0.84% | 120 |
| Oct 20, 2025 | 15.68 | 15.68 | 14.37 | 14.31 | 14.31 | 0.35% | 2,260 |
| Oct 17, 2025 | 13.99 | 14.17 | 13.93 | 14.26 | 14.26 | -0.07% | 2,941 |
| Oct 16, 2025 | 14.49 | 14.49 | 14.31 | 14.27 | 14.27 | -1.76% | 1,412 |
| Oct 15, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.03% | - |
| Oct 14, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.58% | - |
| Oct 13, 2025 | 14.73 | 14.73 | 14.66 | 14.62 | 14.62 | 1.11% | 627 |
| Oct 10, 2025 | 14.53 | 14.54 | 14.52 | 14.46 | 14.46 | -0.96% | 567 |
| Oct 9, 2025 | 14.71 | 14.76 | 14.65 | 14.60 | 14.60 | -2.01% | 1,566 |
| Oct 8, 2025 | 14.94 | 15.00 | 14.89 | 14.90 | 14.90 | -0.27% | 2,569 |
| Oct 7, 2025 | 15.28 | 15.28 | 15.28 | 14.94 | 14.94 | -2.10% | 102 |
| Oct 6, 2025 | 15.28 | 15.31 | 15.28 | 15.26 | 15.26 | 1.50% | 1,322 |
| Oct 3, 2025 | 15.18 | 15.18 | 15.07 | 15.03 | 15.03 | -0.30% | 1,329 |
| Oct 2, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.31% | - |
| Oct 1, 2025 | 15.11 | 15.31 | 15.11 | 15.28 | 15.28 | 1.53% | 727 |
| Sep 30, 2025 | 15.13 | 15.13 | 15.00 | 15.05 | 15.05 | -2.40% | 1,829 |
| Sep 29, 2025 | 15.64 | 15.64 | 15.42 | 15.42 | 15.42 | -1.56% | 2,566 |