Repsol S.A. (OP:REPYF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 1,000 | -0.55(-3.43%) |
| Jul 29, 2025 | 15.99 | 16.10 | 15.99 | 16.10 | 1,600 | +0.10(+0.63%) |
| Jul 28, 2025 | 15.84 | 16.00 | 15.84 | 16.00 | 435 | +0.20(+1.27%) |
| Jul 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 101 | +0.10(+0.66%) |
| Jul 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 101 | +0.39(+2.52%) |
| Jul 22, 2025 | 15.31 | 1 | -0.01(-0.07%) | |||
| Jul 18, 2025 | 15.32 | 0 | +0.41(+2.75%) | |||
| Jul 17, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 1,082 | -0.09(-0.60%) |
| Jul 15, 2025 | 15.00 | 0 | +0.15(+1.01%) | |||
| Jul 14, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 455 | -0.40(-2.62%) |
| Jul 10, 2025 | 15.25 | 3,655 | +0.57(+3.88%) | |||
| Jul 08, 2025 | 14.68 | 10 | -0.27(-1.80%) | |||
| Jul 07, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 778 | -0.33(-2.16%) |
| Jul 03, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 4,440 | +0.15(+0.99%) |
| Jul 01, 2025 | 15.13 | 5 | +0.50(+3.41%) | |||
| Jun 30, 2025 | 14.65 | 14.65 | 14.63 | 14.63 | 579 | +0.15(+1.05%) |
| Jun 24, 2025 | 14.48 | 0 | +0.14(+0.96%) | |||
| Jun 17, 2025 | 14.34 | 0 | +0.03(+0.19%) | |||
| Jun 12, 2025 | 14.31 | 0 | -0.04(-0.31%) | |||
| Jun 10, 2025 | 14.36 | 0 | +0.66(+4.86%) | |||
| Jun 06, 2025 | 13.70 | 2,400 | -0.00(-0.04%) | |||
| Jun 04, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | -0.31(-2.21%) |
| Jun 02, 2025 | 14.01 | 0 | +0.46(+3.39%) | |||
| May 30, 2025 | 13.70 | 13.70 | 13.50 | 13.55 | 1,800 | -0.13(-0.95%) |
| May 27, 2025 | 13.68 | 0 | +0.23(+1.71%) | |||
| May 23, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 543 | -0.27(-1.97%) |
| May 21, 2025 | 13.72 | 9 | +0.42(+3.16%) | |||
| May 19, 2025 | 13.30 | 0 | -0.05(-0.37%) | |||
| May 15, 2025 | 13.35 | 0 | +0.07(+0.53%) | |||
| May 13, 2025 | 13.28 | 24 | +0.78(+6.24%) | |||
| May 08, 2025 | 12.50 | 0 | +0.28(+2.27%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.
Copyright 2024. BUSINESS INSURANCE HOLDINGS
