Repsol S.A. (REP.DE)
11.58
0.11 (0.96%)
At close: Mar 12, 2025, 5:23 PM
REP.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 11.80 | 11.83 | 11.47 | 11.47 | -0.30 | -2.55% | 4,907 |
| Mar 10, 2025 | 11.98 | 11.98 | 11.75 | 11.77 | -0.03 | -0.25% | 16,784 |
| Mar 7, 2025 | 11.89 | 11.92 | 11.75 | 11.80 | -0.09 | -0.76% | 17,467 |
| Mar 6, 2025 | 11.95 | 12.00 | 11.82 | 11.89 | 0.03 | 0.25% | 7,383 |
| Mar 5, 2025 | 11.95 | 12.05 | 11.82 | 11.86 | 0.00 | 0.00% | 13,965 |
| Mar 4, 2025 | 12.02 | 12.02 | 11.78 | 11.86 | -0.33 | -2.71% | 39,981 |
| Mar 3, 2025 | 12.36 | 12.46 | 12.18 | 12.19 | -0.15 | -1.22% | 9,089 |
| Feb 28, 2025 | 12.29 | 12.34 | 12.22 | 12.34 | 0.02 | 0.16% | 14,020 |
| Feb 27, 2025 | 12.38 | 12.39 | 12.28 | 12.32 | -0.03 | -0.24% | 14,081 |
| Feb 26, 2025 | 12.49 | 12.51 | 12.35 | 12.35 | -0.07 | -0.56% | 15,364 |
| Feb 25, 2025 | 12.60 | 12.60 | 12.38 | 12.42 | -0.14 | -1.11% | 4,527 |
| Feb 24, 2025 | 12.72 | 12.72 | 12.45 | 12.56 | -0.25 | -1.95% | 69,109 |
| Feb 21, 2025 | 13.08 | 13.10 | 12.64 | 12.81 | -0.34 | -2.59% | 28,652 |
| Feb 20, 2025 | 12.71 | 13.16 | 12.56 | 13.15 | 1.11 | 9.22% | 218,789 |
| Feb 19, 2025 | 12.24 | 12.24 | 12.04 | 12.04 | -0.11 | -0.91% | 22,821 |
| Feb 18, 2025 | 12.11 | 12.22 | 12.10 | 12.15 | 0.00 | 0.00% | 12,088 |
| Feb 17, 2025 | 12.13 | 12.19 | 12.13 | 12.15 | 0.03 | 0.25% | 11,369 |
| Feb 14, 2025 | 11.89 | 12.14 | 11.89 | 12.12 | 0.12 | 1.00% | 20,874 |
| Feb 13, 2025 | 11.99 | 12.00 | 11.89 | 12.00 | -0.10 | -0.83% | 13,130 |
| Feb 12, 2025 | 11.80 | 12.10 | 11.80 | 12.10 | 0.25 | 2.11% | 82,944 |
| Feb 11, 2025 | 11.52 | 11.85 | 11.52 | 11.85 | 0.13 | 1.11% | 23,524 |
| Feb 10, 2025 | 11.61 | 11.72 | 11.55 | 11.72 | -0.01 | -0.09% | 10,476 |
| Feb 7, 2025 | 11.47 | 11.73 | 11.46 | 11.73 | 0.26 | 2.27% | 20,978 |
| Feb 6, 2025 | 11.50 | 11.60 | 11.47 | 11.47 | 0.02 | 0.17% | 5,353 |
| Feb 5, 2025 | 11.51 | 11.51 | 11.40 | 11.45 | 0.01 | 0.09% | 12,967 |
| Feb 4, 2025 | 11.28 | 11.49 | 11.15 | 11.44 | 0.13 | 1.15% | 35,964 |
| Feb 3, 2025 | 11.22 | 11.43 | 11.22 | 11.31 | 0.07 | 0.62% | 37,502 |
| Jan 31, 2025 | 11.36 | 11.43 | 11.22 | 11.24 | -0.10 | -0.88% | 8,816 |
| Jan 30, 2025 | 11.29 | 11.41 | 11.29 | 11.34 | 0.03 | 0.27% | 16,568 |
| Jan 29, 2025 | 11.24 | 11.31 | 11.20 | 11.31 | 0.06 | 0.53% | 13,497 |
| Jan 28, 2025 | 11.18 | 11.37 | 11.15 | 11.25 | 0.13 | 1.17% | 54,141 |
| Jan 27, 2025 | 11.26 | 11.28 | 11.12 | 11.12 | -0.21 | -1.85% | 12,656 |
| Jan 24, 2025 | 11.38 | 11.40 | 11.30 | 11.33 | 0.00 | 0.00% | 6,181 |
| Jan 23, 2025 | 11.36 | 11.47 | 11.28 | 11.33 | -0.02 | -0.18% | 15,362 |
| Jan 22, 2025 | 11.34 | 11.44 | 11.34 | 11.35 | -0.08 | -0.70% | 4,527 |
| Jan 21, 2025 | 11.45 | 11.46 | 11.34 | 11.43 | -0.08 | -0.70% | 22,080 |
| Jan 20, 2025 | 11.64 | 11.65 | 11.50 | 11.51 | -0.21 | -1.79% | 46,442 |
| Jan 17, 2025 | 11.63 | 11.72 | 11.61 | 11.72 | 0.13 | 1.12% | 33,945 |
| Jan 16, 2025 | 11.61 | 11.65 | 11.46 | 11.59 | -0.04 | -0.34% | 18,971 |
| Jan 15, 2025 | 11.80 | 11.80 | 11.63 | 11.63 | -0.08 | -0.68% | 3,431 |
| Jan 14, 2025 | 11.69 | 11.73 | 11.67 | 11.71 | -0.22 | -1.84% | 3,948 |
| Jan 13, 2025 | 11.83 | 11.98 | 11.80 | 11.93 | 0.18 | 1.53% | 20,623 |
| Jan 10, 2025 | 11.63 | 11.90 | 11.58 | 11.75 | -0.47 | -3.85% | 14,932 |
| Jan 9, 2025 | 11.98 | 12.22 | 11.98 | 12.22 | 0.56 | 4.80% | 36,434 |
| Jan 8, 2025 | 11.90 | 11.90 | 11.66 | 11.66 | -0.26 | -2.18% | 17,864 |
| Jan 7, 2025 | 11.84 | 11.98 | 11.84 | 11.92 | -0.09 | -0.75% | 15,326 |
| Jan 6, 2025 | 11.97 | 12.01 | 11.89 | 12.01 | 0.14 | 1.18% | 27,187 |
| Jan 3, 2025 | 11.93 | 11.96 | 11.87 | 11.87 | -0.05 | -0.42% | 18,924 |
| Jan 2, 2025 | 11.84 | 11.92 | 11.76 | 11.92 | 0.46 | 4.01% | 18,471 |
| Dec 30, 2024 | 11.25 | 11.47 | 11.25 | 11.46 | 0.18 | 1.60% | 24,840 |