Repsol S.A. (REPYY)
OTC: REPYY
· Real-Time Price · USD
18.39
0.29 (1.60%)
At close: Sep 26, 2025, 3:58 PM
18.38
-0.05%
After-hours: Sep 26, 2025, 03:55 PM EDT
REPYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.20 | 18.42 | 18.20 | 18.39 | 18.39 | 1.60% | 1,791,816 |
| Sep 25, 2025 | 18.09 | 18.17 | 18.07 | 18.10 | 18.10 | 0.84% | 35,217 |
| Sep 24, 2025 | 17.85 | 17.98 | 17.77 | 17.95 | 17.95 | 2.87% | 96,810 |
| Sep 23, 2025 | 17.49 | 17.65 | 17.44 | 17.45 | 17.45 | 2.17% | 25,902 |
| Sep 22, 2025 | 16.99 | 17.14 | 16.98 | 17.08 | 17.08 | 0.47% | 26,300 |
| Sep 19, 2025 | 17.04 | 17.04 | 16.97 | 17.00 | 17.00 | -2.07% | 43,200 |
| Sep 18, 2025 | 17.41 | 17.43 | 17.31 | 17.36 | 17.36 | -0.69% | 46,000 |
| Sep 17, 2025 | 17.58 | 17.64 | 17.45 | 17.48 | 17.48 | -1.13% | 59,315 |
| Sep 16, 2025 | 17.34 | 17.70 | 17.34 | 17.68 | 17.68 | 1.61% | 36,600 |
| Sep 15, 2025 | 17.36 | 17.46 | 17.21 | 17.40 | 17.40 | 1.87% | 85,000 |
| Sep 12, 2025 | 17.08 | 17.11 | 16.88 | 17.08 | 17.08 | 0.12% | 45,900 |
| Sep 11, 2025 | 17.06 | 17.14 | 16.93 | 17.06 | 17.06 | -0.47% | 29,900 |
| Sep 10, 2025 | 17.11 | 17.22 | 16.89 | 17.14 | 17.14 | 0.41% | 49,020 |
| Sep 9, 2025 | 17.09 | 17.22 | 17.07 | 17.07 | 17.07 | 0.47% | 24,708 |
| Sep 8, 2025 | 16.94 | 17.02 | 16.87 | 16.99 | 16.99 | 1.68% | 59,100 |
| 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 |