Repsol Sa Sp/Adr (OP:REPYY)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 03, 2026	23.76	24.38	23.49	24.28	344,234	+0.72(+3.06%)
Mar 02, 2026	23.68	23.71	23.29	23.56	94,879	+1.08(+4.80%)
Feb 27, 2026	22.55	22.55	22.31	22.48	51,869	+0.17(+0.76%)
Feb 26, 2026	21.93	22.37	21.90	22.31	40,643	+0.07(+0.31%)
Feb 25, 2026	22.06	22.27	22.00	22.24	37,245	+0.18(+0.82%)
Feb 24, 2026	21.78	22.09	21.78	22.06	38,965	+0.34(+1.57%)
Feb 23, 2026	21.83	21.91	21.61	21.72	35,548	+0.12(+0.56%)
Feb 20, 2026	21.40	21.78	21.34	21.60	54,626	+0.34(+1.60%)
Feb 19, 2026	21.25	21.35	21.19	21.26	79,493	+0.43(+2.06%)
Feb 18, 2026	20.69	20.91	20.60	20.83	83,822	+0.48(+2.36%)
Feb 17, 2026	20.11	20.35	20.02	20.35	28,142	+0.21(+1.04%)
Feb 13, 2026	19.99	20.21	19.93	20.14	34,308	+0.33(+1.67%)
Feb 12, 2026	20.00	20.07	19.55	19.81	58,176	-0.49(-2.39%)
Feb 11, 2026	20.11	20.33	20.05	20.30	43,123	+0.54(+2.71%)
Feb 10, 2026	20.02	20.05	19.70	19.76	28,686	-0.35(-1.74%)
Feb 09, 2026	19.89	20.13	19.89	20.11	205,761	+0.32(+1.62%)
Feb 06, 2026	19.37	19.85	19.36	19.79	73,216	+0.65(+3.40%)
Feb 05, 2026	19.26	19.34	19.00	19.14	296,673	-0.36(-1.85%)
Feb 04, 2026	19.53	19.65	19.42	19.50	50,128	+0.03(+0.15%)
Feb 03, 2026	18.99	19.47	18.99	19.47	53,182	+0.19(+0.99%)
Feb 02, 2026	19.28	19.33	19.14	19.28	24,466	-0.30(-1.53%)
Jan 30, 2026	19.57	19.61	19.36	19.58	93,511	+0.21(+1.08%)
Jan 29, 2026	19.55	19.56	19.22	19.37	85,681	+0.31(+1.63%)
Jan 28, 2026	19.06	19.06	18.89	19.06	73,732	+0.01(+0.05%)
Jan 27, 2026	18.88	19.08	18.87	19.05	68,352	+0.05(+0.26%)
Jan 26, 2026	18.74	19.00	18.74	19.00	50,076	+0.30(+1.60%)
Jan 23, 2026	18.70	18.73	18.49	18.70	70,587	+0.27(+1.47%)
Jan 22, 2026	18.38	18.47	18.16	18.43	82,450	-0.49(-2.59%)
Jan 21, 2026	18.70	19.03	18.66	18.92	135,650	+0.71(+3.90%)
Jan 20, 2026	18.24	18.46	18.21	18.21	59,680	+0.05(+0.28%)
Jan 16, 2026	18.47	18.47	18.12	18.16	1,347,087	-0.10(-0.55%)
Jan 15, 2026	18.40	18.44	18.26	18.26	57,855	-1.23(-6.31%)
Jan 14, 2026	19.27	19.62	19.18	19.49	84,745	+0.53(+2.80%)
Jan 13, 2026	18.68	19.08	18.60	18.96	57,472	-0.49(-2.52%)
Jan 12, 2026	19.46	19.50	19.37	19.45	55,371	+0.14(+0.73%)
Jan 09, 2026	19.13	19.40	18.97	19.31	58,548	-0.09(-0.44%)
Jan 08, 2026	19.02	19.43	18.94	19.39	49,850	+0.50(+2.62%)
Jan 07, 2026	19.05	19.22	18.85	18.90	78,998	-0.42(-2.17%)
Jan 06, 2026	19.96	19.97	19.32	19.32	67,385	-0.68(-3.40%)
Jan 05, 2026	19.78	20.00	19.46	20.00	103,707	+0.60(+3.09%)

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 Privacy Policy and Terms Of Service.