Repsol S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	29.530	29.600	28.260	28.260	28.260	3,167,992
2026-10-21	29.350	29.570	29.270	29.360	29.360	2,277,340
2026-10-20	29.640	30.140	28.850	29.010	29.010	2,510,647
2026-10-19	30.090	30.290	29.390	29.610	29.610	3,765,961
2026-10-16	29.400	29.970	29.320	29.800	29.800	3,914,370
2026-10-15	30.040	30.090	29.430	29.640	29.640	2,482,217
2026-10-14	29.500	30.430	29.500	30.080	30.080	2,873,993
2026-10-13	29.210	29.620	28.980	29.620	29.620	2,135,088
2026-10-12	29.330	29.460	28.470	29.210	29.210	2,623,120
2026-10-09	29.900	29.900	29.340	29.520	29.520	2,883,155
2026-10-08	28.900	30.160	28.860	30.090	30.090	5,065,957
2026-10-07	28.890	29.170	28.340	28.640	28.640	3,161,648
2026-10-06	28.940	29.200	28.290	28.760	28.760	3,464,106
2026-10-05	29.170	29.720	28.900	29.180	29.180	3,110,493
2026-10-02	29.910	29.930	28.860	29.030	29.030	3,811,856
2026-10-01	29.810	30.190	29.190	29.810	29.810	3,786,525
2026-09-30	29.820	30.080	29.460	29.930	29.930	2,987,169
2026-09-29	31.150	31.330	29.800	29.800	29.800	3,882,672
2026-09-28	31.000	31.520	30.960	31.290	31.290	2,711,505
2026-09-25	31.150	31.380	30.500	30.750	30.750	3,299,254
2026-09-24	30.790	31.640	30.790	31.540	31.540	3,767,070
2026-09-23	29.630	31.170	29.630	30.730	30.730	4,704,797
2026-09-22	29.260	29.810	28.600	29.810	29.810	4,358,427

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.