Repsol, S.A. (REPYF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 13 May 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 10 May 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 700 |
| 09 May 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 08 May 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 07 May 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 06 May 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 03 May 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 02 May 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 100 |
| 01 May 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 30 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 29 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 26 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 25 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 24 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 23 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 400 |
| 22 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 800 |
| 19 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 4,900 |
| 18 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 17 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 16 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 1,200 |
| 15 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 12 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 11 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 10 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 09 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 08 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 400 |
| 05 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 04 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 03 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1,000 |
| 02 Apr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 01 Apr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 400 |
| 28 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1,000 |
| 27 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 26 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 25 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1,300 |
| 22 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 21 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 20 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 19 Mar 2024 | 16.73 | 16.74 | 16.73 | 16.74 | 16.74 | 200 |
| 18 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 100 |
| 15 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 14 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 13 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 12 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5,300 |
| 11 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 300 |
| 08 Mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 07 Mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 500 |
| 06 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 100 |
| 05 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 16,100 |
| 04 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 01 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 29 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 600 |
| 28 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 600 |
| 27 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 400 |
| 26 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 2,700 |
| 23 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 22 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 21 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 20 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 36,500 |
| 16 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 200 |
| 15 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 300 |
| 14 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 200 |
| 13 Feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 200 |
| 12 Feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 100 |
| 09 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 6,500 |
| 08 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 07 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 06 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 05 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 02 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 83,900 |
| 01 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 31 Jan 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 400 |
| 30 Jan 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 29 Jan 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 26 Jan 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 100 |
| 25 Jan 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 400 |
| 24 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 23 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 22 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 19 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 18 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 8,900 |
| 17 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 16 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 12 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 500 |
| 11 Jan 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 10 Jan 2024 | 14.09 | 14.09 | 13.95 | 13.95 | 13.95 | 3,900 |
| 09 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 7,700 |
| 09 Jan 2024 | 0.438 Dividend | |||||
| 08 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.16 | - |
| 05 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.16 | - |
| 04 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.16 | 3,500 |
| 03 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.16 | 700 |
| 02 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.40 | - |
| 29 Dec 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.40 | 1,000 |
| 28 Dec 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 15.15 | 400 |
| 27 Dec 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.39 | - |
| 26 Dec 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.39 | - |
| 22 Dec 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.39 | - |
| 21 Dec 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.39 | - |
| *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.