Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Repsol S.A. (OP: REPYF )

16.16 UNCHANGED
Streaming Delayed Price Updated: 12:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 13.38 13.38 13.05 13.05 42,256 -0.37(-2.76%)
May 24, 2021 13.42 13.42 13.42 0 -0.38(-2.75%)
May 21, 2021 13.80 13.80 13.30 13.80 425 +0.55(+4.15%)
May 18, 2021 13.25 13.25 13.25 0 +0.30(+2.32%)
May 13, 2021 12.95 12.95 12.95 0 -0.26(-1.97%)
May 12, 2021 13.21 13.21 13.21 13.21 1,100 -0.14(-1.05%)
May 11, 2021 13.35 13.35 13.35 13.35 395 -0.13(-0.96%)
May 10, 2021 13.48 13.48 13.48 13.48 12,727 +0.72(+5.64%)
May 04, 2021 12.76 12.76 12.76 0 +0.72(+5.98%)
May 03, 2021 12.04 12.04 12.04 6 +0.00(+0.00%)
Apr 30, 2021 12.10 12.10 12.04 12.04 2,500 -0.40(-3.22%)
Apr 28, 2021 12.44 12.44 12.44 0 +0.18(+1.47%)
Apr 27, 2021 12.24 12.26 12.24 12.26 1,179 +0.22(+1.83%)
Apr 23, 2021 12.04 12.04 12.04 0 +0.00(+0.00%)
Apr 22, 2021 12.04 12.04 12.04 8 +0.00(+0.00%)
Apr 20, 2021 12.04 12.04 12.04 0 -0.36(-2.90%)
Apr 19, 2021 12.40 12.40 12.40 12.40 300 +0.04(+0.32%)
Apr 14, 2021 12.36 12.36 12.36 0 +0.35(+2.91%)
Apr 13, 2021 12.01 12.01 12.01 12.01 1,097 -0.13(-1.11%)
Apr 12, 2021 12.14 12.14 12.14 12.14 166 -0.06(-0.45%)
Apr 09, 2021 12.25 12.25 12.20 12.20 1,300 -0.15(-1.21%)
Apr 08, 2021 12.35 12.35 12.35 12.35 1,810 -0.20(-1.59%)
Apr 07, 2021 12.55 12.55 12.55 12.55 500 +0.20(+1.58%)
Apr 06, 2021 12.35 12.36 12.35 12.36 486 -0.29(-2.25%)
Apr 05, 2021 12.64 12.64 12.64 12.64 1,800 +0.01(+0.04%)
Mar 31, 2021 12.63 12.63 12.63 0 +0.00(+0.00%)
Mar 29, 2021 12.63 12.63 12.63 0 +0.35(+2.81%)
Mar 26, 2021 12.29 12.29 12.29 12.29 1,000 +0.29(+2.42%)
Mar 25, 2021 12.20 12.20 12.00 12.00 3,374 -0.40(-3.23%)
Mar 24, 2021 12.40 12.40 12.40 65 +0.00(+0.00%)
Mar 23, 2021 12.40 12.50 12.25 12.40 2,046 -0.25(-1.98%)
Mar 22, 2021 12.65 12.65 12.65 10 +0.00(+0.00%)
Mar 19, 2021 12.65 12.65 12.65 12.65 900 +0.00(+0.00%)
Mar 18, 2021 12.80 13.08 12.65 12.65 2,367 -0.22(-1.75%)
Mar 16, 2021 12.88 12.88 12.88 0 -0.05(-0.43%)
Mar 15, 2021 13.05 13.17 12.93 12.93 2,100 -0.31(-2.34%)
Mar 12, 2021 12.66 13.24 12.66 13.24 2,300 +0.39(+3.04%)
Mar 11, 2021 12.87 12.87 12.85 12.85 200 -0.11(-0.85%)
Mar 10, 2021 12.65 13.25 12.25 12.96 4,498 +0.46(+3.68%)
Mar 09, 2021 12.75 12.76 12.50 12.50 19,290 -0.02(-0.16%)
Mar 08, 2021 12.75 12.75 12.52 12.52 6,410 -0.58(-4.43%)
Mar 05, 2021 13.12 13.12 13.00 13.10 5,000 +0.20(+1.55%)
Mar 04, 2021 13.32 13.41 12.90 12.90 23,250 -0.16(-1.23%)
Mar 02, 2021 13.06 13.06 13.06 0 +0.01(+0.08%)
Mar 01, 2021 13.00 13.10 12.85 13.05 13,277 +0.62(+4.99%)
Feb 26, 2021 13.10 13.10 12.43 12.43 2,500 -0.70(-5.33%)
Feb 25, 2021 13.20 13.23 12.58 13.13 1,702 +0.80(+6.49%)
Feb 24, 2021 12.58 12.58 12.32 12.33 13,960 -0.16(-1.28%)
Feb 23, 2021 12.40 12.62 12.00 12.49 17,983 -0.02(-0.16%)
Feb 22, 2021 12.51 12.51 12.40 12.51 434 +0.41(+3.39%)
Feb 19, 2021 12.29 12.29 12.10 12.10 1,400 +0.53(+4.58%)
Feb 18, 2021 11.53 11.57 11.53 11.57 1,223 +0.17(+1.49%)
Feb 17, 2021 11.50 11.65 11.40 11.40 2,410 -0.24(-2.06%)
Feb 16, 2021 11.64 11.64 10.80 11.64 755 +1.15(+10.96%)
Feb 11, 2021 10.49 10.49 10.49 0 +0.00(+0.00%)
Feb 09, 2021 10.49 10.49 10.49 0 +0.01(+0.05%)
Feb 05, 2021 10.48 10.48 10.48 0 +0.33(+3.30%)
Feb 04, 2021 10.65 10.65 10.15 10.15 450 -0.05(-0.51%)
Feb 03, 2021 10.01 10.20 9.930 10.20 8,165 +0.19(+1.92%)
Feb 02, 2021 9.815 10.01 9.590 10.01 3,207 -0.09(-0.89%)
Feb 01, 2021 10.10 10.10 10.10 10.10 3,026 +0.03(+0.30%)
Jan 29, 2021 10.16 10.70 9.890 10.07 1,000 -0.27(-2.61%)
Jan 28, 2021 10.25 10.43 10.14 10.34 7,196 +0.26(+2.58%)
Jan 27, 2021 10.08 10.08 10.08 9 +0.00(+0.00%)
Jan 26, 2021 10.08 10.08 10.08 10.08 151 -0.32(-3.08%)
Jan 22, 2021 10.40 10.40 10.40 0 +0.00(+0.00%)
Jan 21, 2021 10.70 10.70 10.40 10.40 1,200 -0.33(-3.08%)
Jan 20, 2021 10.73 10.73 10.73 10.73 100 +0.14(+1.32%)
Jan 15, 2021 10.59 10.59 10.59 0 +0.00(+0.00%)
Jan 13, 2021 10.59 10.59 10.59 0 -0.39(-3.55%)
Jan 12, 2021 10.60 10.98 10.60 10.98 901 +0.21(+1.96%)
Jan 08, 2021 10.77 10.77 10.77 0 +0.11(+1.02%)
Jan 07, 2021 10.66 10.66 10.66 2 +0.00(+0.00%)
Jan 06, 2021 10.75 10.88 10.66 10.66 1,416 -0.06(-0.56%)
Jan 05, 2021 10.61 10.86 10.61 10.72 3,498 +0.76(+7.63%)
Jan 04, 2021 9.960 9.960 9.960 9.960 102 -0.08(-0.80%)
Dec 30, 2020 10.04 10.04 10.04 0 -0.37(-3.55%)
Dec 29, 2020 10.41 10.41 10.41 10.41 312 +0.20(+1.96%)
Dec 28, 2020 10.22 10.72 10.10 10.21 2,086 -0.39(-3.68%)
Dec 24, 2020 10.60 10.60 10.60 10.60 1,000 +1.15(+12.17%)
Dec 21, 2020 9.450 9.450 9.450 0 -0.52(-5.23%)
Dec 18, 2020 9.972 9.972 9.972 9.972 4,700 -0.53(-5.03%)
Dec 17, 2020 10.50 10.50 10.50 4 +0.00(+0.00%)
Dec 14, 2020 10.50 10.50 10.50 0 -0.11(-1.04%)
Dec 11, 2020 10.61 10.61 10.61 10.61 51,100 -0.11(-1.03%)
Dec 10, 2020 10.69 10.69 10.72 1,081 +0.03(+0.29%)
Dec 08, 2020 10.69 10.69 10.69 0 +0.24(+2.30%)
Dec 07, 2020 10.45 10.45 10.45 10.45 570 +0.11(+1.11%)
Dec 04, 2020 10.34 10.34 10.34 10.34 200 +0.46(+4.65%)
Dec 03, 2020 9.875 9.875 9.875 1 +0.00(+0.00%)
Dec 02, 2020 9.860 9.875 9.860 9.875 269 -0.53(-5.14%)
Nov 30, 2020 10.41 10.41 10.41 0 +0.00(+0.00%)
Nov 27, 2020 10.41 10.41 10.41 10 +0.00(+0.00%)
Nov 25, 2020 10.37 10.41 10.37 10.41 14,200 +0.61(+6.22%)
Nov 23, 2020 9.800 9.800 9.800 0 +0.50(+5.38%)
Nov 20, 2020 9.300 9.300 9.300 9.300 200 +0.12(+1.31%)
Nov 19, 2020 9.180 9.180 9.180 9.180 104 -0.10(-1.08%)
Nov 18, 2020 9.400 9.600 9.200 9.280 1,551 -0.04(-0.38%)
Nov 17, 2020 9.160 9.315 9.160 9.315 220 +0.21(+2.36%)
Nov 16, 2020 9.100 9.100 9.100 9.100 105 +0.52(+6.06%)
Nov 13, 2020 8.580 8.580 8.580 8.580 230,400 -0.24(-2.72%)
Nov 11, 2020 8.820 8.820 8.820 0 +0.00(+0.00%)
Nov 10, 2020 8.820 8.820 8.820 8.820 1,085 +1.96(+28.65%)
Nov 06, 2020 6.856 6.856 6.856 0 +0.05(+0.70%)
Nov 05, 2020 6.808 6.808 6.808 6.808 99,912 -0.09(-1.33%)
Nov 04, 2020 6.916 6.916 6.900 6.900 703 +0.67(+10.84%)
Oct 30, 2020 6.225 6.225 6.225 0 +0.23(+3.75%)
Oct 29, 2020 6.000 6.000 6.000 6.000 3,014 -0.45(-7.00%)
Oct 28, 2020 6.452 6.452 6.452 4 +0.00(+0.00%)
Oct 27, 2020 6.452 6.452 6.452 6.452 461 +0.00(+0.02%)
Oct 26, 2020 6.700 6.700 6.450 6.450 300 -0.26(-3.84%)
Oct 22, 2020 6.708 6.708 6.708 0 -0.24(-3.52%)
Oct 19, 2020 6.953 6.953 6.953 0 +0.00(+0.00%)
Oct 15, 2020 6.953 6.953 6.953 0 -0.22(-3.10%)
Oct 14, 2020 7.220 7.220 7.175 7.175 12,007 -0.11(-1.45%)
Oct 08, 2020 7.280 7.280 7.280 0 +0.10(+1.32%)
Oct 07, 2020 7.088 7.185 7.088 7.185 40,673 +0.10(+1.47%)
Oct 06, 2020 7.081 7.081 7.081 7.081 1,425 +0.61(+9.39%)
Oct 05, 2020 6.473 6.473 6.473 27 +0.00(+0.00%)
Oct 02, 2020 6.473 6.473 6.473 53 +0.00(+0.00%)
Oct 01, 2020 6.473 6.473 6.473 6.473 5,494 -0.53(-7.52%)
Sep 30, 2020 7.000 7.000 7.000 7.000 3,680 +0.55(+8.53%)
Sep 29, 2020 6.450 6.450 6.450 6.450 272 -0.41(-6.01%)
Sep 24, 2020 6.863 6.863 6.863 0 -0.21(-3.04%)
Sep 23, 2020 7.077 7.077 7.077 7.077 2,450 +0.03(+0.39%)
Sep 22, 2020 7.261 7.261 7.050 7.050 979 -0.43(-5.76%)
Sep 21, 2020 7.481 7.481 7.481 62 +0.00(+0.00%)
Sep 18, 2020 7.496 7.496 7.481 7.481 7,600 -0.02(-0.25%)
Sep 17, 2020 7.950 7.950 7.500 7.500 29,123 +0.15(+2.04%)
Sep 16, 2020 7.350 7.350 7.350 7.350 750 -0.35(-4.55%)
Sep 14, 2020 7.700 7.700 7.700 0 +0.06(+0.78%)
Sep 11, 2020 7.641 7.641 7.641 2 +0.00(+0.00%)
Sep 10, 2020 7.641 7.641 7.641 7.641 136 +0.29(+3.96%)
Sep 09, 2020 7.549 7.549 7.350 7.350 1,981 -0.42(-5.41%)
Sep 08, 2020 7.770 7.770 7.770 7.770 183 -0.13(-1.65%)
Sep 04, 2020 7.900 7.900 7.900 10,269 +0.00(+0.00%)
Sep 03, 2020 7.900 7.900 7.900 50 +0.00(+0.00%)
Sep 02, 2020 7.900 7.900 7.900 25,392 +0.00(+0.00%)
Sep 01, 2020 8.000 8.000 7.900 7.900 8,833 +0.09(+1.15%)
Aug 31, 2020 7.810 7.810 7.810 7.810 501 +0.00(+0.01%)
Aug 28, 2020 7.809 7.809 7.809 2,454 +0.00(+0.00%)
Aug 25, 2020 7.809 7.809 7.809 0 +0.03(+0.37%)
Aug 24, 2020 7.780 7.780 7.780 33 +0.00(+0.00%)
Aug 21, 2020 7.920 7.920 7.780 7.780 700 -0.15(-1.83%)
Aug 20, 2020 7.925 7.925 7.925 7.925 500 -0.11(-1.42%)
Aug 19, 2020 8.350 8.350 8.039 1,233 -0.31(-3.72%)
Aug 17, 2020 8.350 8.350 8.350 0 +0.00(+0.00%)
Aug 14, 2020 8.350 8.350 8.350 8.350 1,700 +0.01(+0.18%)
Aug 13, 2020 8.352 8.352 8.335 8.335 5,929 +0.28(+3.48%)
Aug 11, 2020 8.055 8.055 8.055 0 +0.05(+0.58%)
Aug 10, 2020 8.000 8.008 8.000 8.008 8,900 +0.11(+1.42%)
Aug 07, 2020 8.350 8.350 7.896 114 -0.45(-5.44%)
Aug 06, 2020 8.350 8.350 8.350 8.350 500 +0.55(+7.05%)
Aug 03, 2020 7.800 7.800 7.800 0 +0.03(+0.35%)
Jul 31, 2020 7.773 7.773 7.773 7.773 1,800 -0.22(-2.74%)
Jul 30, 2020 7.992 7.992 7.992 7.992 17,894 -0.30(-3.65%)
Jul 29, 2020 8.280 8.295 8.280 8.295 8,254 -0.60(-6.76%)
Jul 28, 2020 8.896 8.896 8.896 5 +0.00(+0.00%)
Jul 27, 2020 8.896 8.896 8.896 95 +0.00(+0.00%)
Jul 23, 2020 8.896 8.896 8.896 0 +0.00(+0.00%)
Jul 22, 2020 8.896 8.896 8.896 8.896 2,403 -0.08(-0.88%)
Jul 21, 2020 9.050 9.050 8.925 8.975 560,088 -0.14(-1.59%)
Jul 16, 2020 9.120 9.120 9.120 0 +0.19(+2.13%)
Jul 15, 2020 8.930 8.930 8.930 8.930 5,392 +0.19(+2.17%)
Jul 14, 2020 8.740 8.740 8.740 8.740 2,584 +0.12(+1.38%)
Jul 13, 2020 8.621 8.621 8.621 12 +0.00(+0.00%)
Jul 10, 2020 8.621 8.621 8.621 8.621 6,100 +0.08(+0.89%)
Jul 09, 2020 8.495 8.545 8.495 8.545 6,200 -0.61(-6.61%)
Jul 07, 2020 9.150 9.150 9.150 0 +0.22(+2.52%)
Jul 06, 2020 8.925 8.925 8.925 8.925 3,355 +0.08(+0.85%)
Jul 02, 2020 8.850 8.850 8.850 11,089 +0.00(+0.00%)
Jun 29, 2020 8.850 8.850 8.850 0 -0.30(-3.28%)
Jun 24, 2020 9.150 9.150 9.150 0 +0.00(+0.00%)
Jun 22, 2020 9.150 9.150 9.150 0 -0.12(-1.31%)
Jun 19, 2020 9.271 9.271 9.271 9.271 7,800 -0.23(-2.41%)
Jun 17, 2020 9.500 9.500 9.500 0 +0.00(+0.00%)
Jun 16, 2020 9.750 9.750 9.500 9.500 311 -0.40(-4.04%)
Jun 15, 2020 9.900 9.900 9.900 9.900 385 +0.50(+5.32%)
Jun 12, 2020 9.400 9.400 9.400 9.400 1,000 -0.98(-9.44%)
Jun 10, 2020 10.38 10.38 10.38 0 -0.10(-0.99%)
Jun 09, 2020 10.70 10.70 10.48 10.48 8,845 -0.51(-4.60%)
Jun 08, 2020 10.99 10.99 10.99 10.99 4,997 +0.19(+1.76%)
Jun 05, 2020 10.71 10.80 10.71 10.80 400 +1.25(+13.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.