Repsol S.A. (REPYY)
OTC: REPYY
· Real-Time Price · USD
16.70
-0.05 (-0.30%)
At close: Sep 05, 2025, 3:59 PM
16.71
0.06%
After-hours: Sep 05, 2025, 03:58 PM EDT
REPYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.74 | 16.80 | 16.60 | 16.71 | 16.71 | -0.24% | 33,517 |
| Sep 4, 2025 | 16.68 | 16.76 | 16.68 | 16.75 | 16.75 | 0.72% | 26,800 |
| Sep 3, 2025 | 16.63 | 16.69 | 16.55 | 16.63 | 16.63 | 0.36% | 18,728 |
| Sep 2, 2025 | 16.45 | 16.58 | 16.43 | 16.57 | 16.57 | 0.67% | 41,049 |
| Aug 29, 2025 | 16.41 | 16.50 | 16.37 | 16.46 | 16.46 | 0.30% | 44,031 |
| Aug 28, 2025 | 16.25 | 16.41 | 16.22 | 16.41 | 16.41 | 1.48% | 25,637 |
| Aug 27, 2025 | 15.97 | 16.21 | 15.97 | 16.17 | 16.17 | -0.68% | 153,521 |
| Aug 26, 2025 | 16.24 | 16.29 | 16.18 | 16.28 | 16.28 | -0.43% | 48,535 |
| Aug 25, 2025 | 16.36 | 16.47 | 16.33 | 16.35 | 16.35 | 0.00% | 23,437 |
| Aug 22, 2025 | 16.20 | 16.40 | 16.20 | 16.35 | 16.35 | 1.05% | 13,800 |
| 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 |