Repsol, S.A. (REP.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
As of 12:18PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 14.73 | 14.88 | 14.73 | 14.81 | 14.81 | 779,695 |
| 27 Jun 2024 | 14.68 | 14.72 | 14.61 | 14.64 | 14.64 | 2,437,636 |
| 26 Jun 2024 | 14.74 | 14.90 | 14.64 | 14.65 | 14.65 | 2,184,340 |
| 25 Jun 2024 | 14.93 | 15.02 | 14.73 | 14.76 | 14.76 | 3,321,807 |
| 24 Jun 2024 | 14.55 | 14.85 | 14.53 | 14.80 | 14.80 | 9,787,497 |
| 21 Jun 2024 | 14.66 | 14.73 | 14.51 | 14.66 | 14.66 | 12,254,898 |
| 20 Jun 2024 | 14.57 | 14.71 | 14.55 | 14.67 | 14.67 | 3,144,560 |
| 19 Jun 2024 | 14.55 | 14.66 | 14.53 | 14.56 | 14.56 | 1,975,710 |
| 18 Jun 2024 | 14.36 | 14.64 | 14.36 | 14.50 | 14.50 | 2,852,879 |
| 17 Jun 2024 | 14.30 | 14.44 | 14.20 | 14.30 | 14.30 | 2,114,073 |
| 14 Jun 2024 | 14.14 | 14.53 | 14.07 | 14.31 | 14.31 | 5,840,347 |
| 13 Jun 2024 | 14.30 | 14.35 | 14.11 | 14.15 | 14.15 | 10,306,008 |
| 12 Jun 2024 | 14.51 | 14.55 | 14.28 | 14.31 | 14.31 | 4,077,647 |
| 11 Jun 2024 | 14.73 | 14.73 | 14.42 | 14.45 | 14.45 | 4,240,037 |
| 10 Jun 2024 | 14.60 | 14.77 | 14.52 | 14.70 | 14.70 | 2,751,044 |
| 07 Jun 2024 | 14.63 | 14.65 | 14.44 | 14.60 | 14.60 | 3,641,409 |
| 06 Jun 2024 | 14.52 | 14.59 | 14.45 | 14.56 | 14.56 | 2,512,929 |
| 05 Jun 2024 | 14.56 | 14.69 | 14.48 | 14.49 | 14.49 | 8,194,342 |
| 04 Jun 2024 | 14.75 | 14.77 | 14.44 | 14.57 | 14.57 | 5,417,844 |
| 03 Jun 2024 | 15.10 | 15.19 | 14.82 | 14.82 | 14.82 | 3,113,400 |
| 31 May 2024 | 14.90 | 15.06 | 14.88 | 15.02 | 15.02 | 13,181,055 |
| 30 May 2024 | 14.98 | 14.98 | 14.80 | 14.85 | 14.85 | 4,134,536 |
| 29 May 2024 | 15.23 | 15.34 | 15.05 | 15.05 | 15.05 | 3,113,196 |
| 28 May 2024 | 15.20 | 15.35 | 15.13 | 15.15 | 15.15 | 2,728,545 |
| 27 May 2024 | 14.93 | 15.11 | 14.93 | 15.05 | 15.05 | 2,017,234 |
| 24 May 2024 | 14.89 | 14.95 | 14.74 | 14.90 | 14.90 | 3,207,231 |
| 23 May 2024 | 14.80 | 14.99 | 14.78 | 14.91 | 14.91 | 2,539,001 |
| 22 May 2024 | 14.85 | 14.90 | 14.70 | 14.78 | 14.78 | 2,835,089 |
| 21 May 2024 | 14.96 | 14.99 | 14.73 | 14.88 | 14.88 | 3,836,328 |
| 20 May 2024 | 15.00 | 15.10 | 14.90 | 14.96 | 14.96 | 2,907,021 |
| 17 May 2024 | 14.65 | 14.94 | 14.65 | 14.87 | 14.87 | 3,529,323 |
| 16 May 2024 | 14.69 | 14.77 | 14.52 | 14.68 | 14.68 | 3,201,870 |
| 15 May 2024 | 14.86 | 14.92 | 14.60 | 14.69 | 14.69 | 4,279,216 |
| 14 May 2024 | 14.98 | 15.03 | 14.77 | 14.82 | 14.82 | 3,044,450 |
| 13 May 2024 | 14.82 | 14.97 | 14.78 | 14.90 | 14.90 | 2,709,680 |
| 10 May 2024 | 14.79 | 14.98 | 14.78 | 14.84 | 14.84 | 2,998,363 |
| 09 May 2024 | 14.76 | 14.84 | 14.60 | 14.77 | 14.77 | 2,522,987 |
| 08 May 2024 | 14.51 | 14.75 | 14.39 | 14.65 | 14.65 | 3,922,459 |
| 07 May 2024 | 14.52 | 14.65 | 14.43 | 14.48 | 14.48 | 3,461,601 |
| 06 May 2024 | 14.46 | 14.56 | 14.44 | 14.49 | 14.49 | 2,059,031 |
| 03 May 2024 | 14.47 | 14.48 | 14.31 | 14.38 | 14.38 | 2,759,076 |
| 02 May 2024 | 14.55 | 14.55 | 14.31 | 14.40 | 14.40 | 5,924,999 |
| 30 Apr 2024 | 14.93 | 15.02 | 14.69 | 14.73 | 14.73 | 6,919,764 |
| 29 Apr 2024 | 14.77 | 14.96 | 14.73 | 14.96 | 14.96 | 4,180,862 |
| 26 Apr 2024 | 15.05 | 15.05 | 14.67 | 14.72 | 14.72 | 4,070,127 |
| 25 Apr 2024 | 14.83 | 15.03 | 14.53 | 15.01 | 15.01 | 6,135,939 |
| 24 Apr 2024 | 15.25 | 15.29 | 14.95 | 15.01 | 15.01 | 9,686,534 |
| 23 Apr 2024 | 14.93 | 15.09 | 14.89 | 15.05 | 15.05 | 3,523,576 |
| 22 Apr 2024 | 14.96 | 15.01 | 14.74 | 14.89 | 14.89 | 3,641,070 |
| 19 Apr 2024 | 15.15 | 15.18 | 14.73 | 14.94 | 14.94 | 4,158,806 |
| 18 Apr 2024 | 15.20 | 15.21 | 14.95 | 15.05 | 15.05 | 4,126,097 |
| 17 Apr 2024 | 15.18 | 15.31 | 15.13 | 15.20 | 15.20 | 7,841,894 |
| 16 Apr 2024 | 15.55 | 15.62 | 15.16 | 15.22 | 15.22 | 3,816,324 |
| 15 Apr 2024 | 15.86 | 15.92 | 15.55 | 15.66 | 15.66 | 2,872,233 |
| 12 Apr 2024 | 15.48 | 15.97 | 15.39 | 15.88 | 15.88 | 3,807,484 |
| 11 Apr 2024 | 15.80 | 16.01 | 15.29 | 15.36 | 15.36 | 6,612,092 |
| 10 Apr 2024 | 15.82 | 15.90 | 15.56 | 15.66 | 15.66 | 10,449,223 |
| 09 Apr 2024 | 16.10 | 16.18 | 15.74 | 15.80 | 15.80 | 3,903,257 |
| 08 Apr 2024 | 16.11 | 16.19 | 16.06 | 16.09 | 16.09 | 2,914,555 |
| 05 Apr 2024 | 16.08 | 16.22 | 16.02 | 16.17 | 16.17 | 4,249,655 |
| 04 Apr 2024 | 15.95 | 16.09 | 15.89 | 16.09 | 16.09 | 4,425,503 |
| 03 Apr 2024 | 15.95 | 15.98 | 15.81 | 15.90 | 15.90 | 3,205,799 |
| 02 Apr 2024 | 15.55 | 15.94 | 15.53 | 15.94 | 15.94 | 5,226,557 |
| 28 Mar 2024 | 15.43 | 15.50 | 15.34 | 15.44 | 15.44 | 2,829,870 |
| 27 Mar 2024 | 15.40 | 15.48 | 15.29 | 15.37 | 15.37 | 5,305,692 |
| 26 Mar 2024 | 15.41 | 15.69 | 15.35 | 15.43 | 15.43 | 4,641,577 |
| 25 Mar 2024 | 15.30 | 15.38 | 15.22 | 15.36 | 15.36 | 2,532,949 |
| 22 Mar 2024 | 15.20 | 15.34 | 15.13 | 15.28 | 15.28 | 2,816,931 |
| 21 Mar 2024 | 15.50 | 15.51 | 15.15 | 15.30 | 15.30 | 3,245,690 |
| 20 Mar 2024 | 15.38 | 15.44 | 15.26 | 15.36 | 15.36 | 2,565,013 |
| 19 Mar 2024 | 15.29 | 15.50 | 15.27 | 15.44 | 15.44 | 2,918,833 |
| 18 Mar 2024 | 15.06 | 15.26 | 15.03 | 15.24 | 15.24 | 3,529,189 |
| 15 Mar 2024 | 15.10 | 15.20 | 14.99 | 15.02 | 15.02 | 12,122,296 |
| 14 Mar 2024 | 15.05 | 15.20 | 15.04 | 15.10 | 15.10 | 5,757,975 |
| 13 Mar 2024 | 14.66 | 15.05 | 14.65 | 15.02 | 15.02 | 5,575,434 |
| 12 Mar 2024 | 14.59 | 14.73 | 14.59 | 14.66 | 14.66 | 3,922,456 |
| 11 Mar 2024 | 14.35 | 14.52 | 14.27 | 14.52 | 14.52 | 3,402,981 |
| 08 Mar 2024 | 14.45 | 14.63 | 14.42 | 14.42 | 14.42 | 2,099,450 |
| 07 Mar 2024 | 14.40 | 14.48 | 14.23 | 14.44 | 14.44 | 5,471,933 |
| 06 Mar 2024 | 14.49 | 14.65 | 14.39 | 14.47 | 14.47 | 4,152,516 |
| 05 Mar 2024 | 14.45 | 14.52 | 14.35 | 14.47 | 14.47 | 2,587,530 |
| 04 Mar 2024 | 14.69 | 14.72 | 14.48 | 14.55 | 14.55 | 3,175,109 |
| 01 Mar 2024 | 14.72 | 14.82 | 14.57 | 14.69 | 14.69 | 2,828,560 |
| 29 Feb 2024 | 14.69 | 14.77 | 14.57 | 14.73 | 14.73 | 8,948,549 |
| 28 Feb 2024 | 14.69 | 14.77 | 14.49 | 14.61 | 14.61 | 2,437,258 |
| 27 Feb 2024 | 14.52 | 14.83 | 14.52 | 14.76 | 14.76 | 3,224,431 |
| 26 Feb 2024 | 14.50 | 14.60 | 14.33 | 14.57 | 14.57 | 2,764,885 |
| 23 Feb 2024 | 14.42 | 14.65 | 14.32 | 14.56 | 14.56 | 14,670,032 |
| 22 Feb 2024 | 14.31 | 14.52 | 14.15 | 14.43 | 14.43 | 14,029,844 |
| 21 Feb 2024 | 13.66 | 13.68 | 13.48 | 13.68 | 13.68 | 3,623,726 |
| 20 Feb 2024 | 13.81 | 13.81 | 13.65 | 13.65 | 13.65 | 2,910,917 |
| 19 Feb 2024 | 13.74 | 13.87 | 13.73 | 13.81 | 13.81 | 2,153,155 |
| 16 Feb 2024 | 13.94 | 13.97 | 13.53 | 13.59 | 13.59 | 3,887,190 |
| 15 Feb 2024 | 13.74 | 13.84 | 13.60 | 13.81 | 13.81 | 2,252,204 |
| 14 Feb 2024 | 13.98 | 14.05 | 13.78 | 13.88 | 13.88 | 3,063,396 |
| 13 Feb 2024 | 13.98 | 14.17 | 13.94 | 14.01 | 14.01 | 4,166,285 |
| 12 Feb 2024 | 13.82 | 14.01 | 13.79 | 13.94 | 13.94 | 3,212,493 |
| 09 Feb 2024 | 13.74 | 13.86 | 13.73 | 13.79 | 13.79 | 3,756,025 |
| 08 Feb 2024 | 13.50 | 13.73 | 13.38 | 13.72 | 13.72 | 10,138,919 |
| 07 Feb 2024 | 13.45 | 13.63 | 13.42 | 13.53 | 13.53 | 2,637,115 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.