MCE - Delayed Quote EUR

Repsol, S.A. (REP.MC)

14.72 -0.28 (-1.90%)
At close: April 26 at 5:42 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 15.05 15.05 14.67 14.72 14.72 4,070,127
Apr 25, 2024 14.83 15.03 14.53 15.01 15.01 6,135,939
Apr 24, 2024 15.25 15.29 14.95 15.01 15.01 9,686,534
Apr 23, 2024 14.93 15.09 14.89 15.05 15.05 3,523,576
Apr 22, 2024 14.96 15.01 14.74 14.89 14.89 3,641,070
Apr 19, 2024 15.15 15.18 14.73 14.94 14.94 4,158,806
Apr 18, 2024 15.20 15.21 14.95 15.05 15.05 4,126,097
Apr 17, 2024 15.18 15.31 15.13 15.20 15.20 7,841,894
Apr 16, 2024 15.55 15.62 15.16 15.22 15.22 3,816,324
Apr 15, 2024 15.86 15.92 15.55 15.66 15.66 2,872,233
Apr 12, 2024 15.48 15.97 15.39 15.88 15.88 3,807,484
Apr 11, 2024 15.80 16.01 15.29 15.36 15.36 6,612,092
Apr 10, 2024 15.82 15.90 15.56 15.66 15.66 10,449,223
Apr 9, 2024 16.10 16.18 15.74 15.80 15.80 3,903,257
Apr 8, 2024 16.11 16.19 16.06 16.09 16.09 2,914,555
Apr 5, 2024 16.08 16.22 16.02 16.17 16.17 4,249,655
Apr 4, 2024 15.95 16.09 15.89 16.09 16.09 4,425,503
Apr 3, 2024 15.95 15.98 15.81 15.90 15.90 3,205,799
Apr 2, 2024 15.55 15.94 15.53 15.94 15.94 5,226,557
Mar 28, 2024 15.43 15.50 15.34 15.44 15.44 2,829,870
Mar 27, 2024 15.40 15.48 15.29 15.37 15.37 5,305,692
Mar 26, 2024 15.41 15.69 15.35 15.43 15.43 4,641,577
Mar 25, 2024 15.30 15.38 15.22 15.36 15.36 2,532,949
Mar 22, 2024 15.20 15.34 15.13 15.28 15.28 2,816,931
Mar 21, 2024 15.50 15.51 15.15 15.30 15.30 3,245,690
Mar 20, 2024 15.38 15.44 15.26 15.36 15.36 2,565,013
Mar 19, 2024 15.29 15.50 15.27 15.44 15.44 2,918,833
Mar 18, 2024 15.06 15.26 15.03 15.24 15.24 3,529,189
Mar 15, 2024 15.10 15.20 14.99 15.02 15.02 12,122,296
Mar 14, 2024 15.05 15.20 15.04 15.10 15.10 5,757,975
Mar 13, 2024 14.66 15.05 14.65 15.02 15.02 5,575,434
Mar 12, 2024 14.59 14.73 14.59 14.66 14.66 3,922,456
Mar 11, 2024 14.35 14.52 14.27 14.52 14.52 3,402,981
Mar 8, 2024 14.45 14.63 14.42 14.42 14.42 2,099,450
Mar 7, 2024 14.40 14.48 14.23 14.44 14.44 5,471,933
Mar 6, 2024 14.49 14.65 14.39 14.47 14.47 4,152,516
Mar 5, 2024 14.45 14.52 14.35 14.47 14.47 2,587,530
Mar 4, 2024 14.69 14.72 14.48 14.55 14.55 3,175,109
Mar 1, 2024 14.72 14.82 14.57 14.69 14.69 2,828,560
Feb 29, 2024 14.69 14.77 14.57 14.73 14.73 8,948,549
Feb 28, 2024 14.69 14.77 14.49 14.61 14.61 2,437,258
Feb 27, 2024 14.52 14.83 14.52 14.76 14.76 3,224,431
Feb 26, 2024 14.50 14.60 14.33 14.57 14.57 2,764,885
Feb 23, 2024 14.42 14.65 14.32 14.56 14.56 14,670,032
Feb 22, 2024 14.31 14.52 14.15 14.43 14.43 14,029,844
Feb 21, 2024 13.66 13.68 13.48 13.68 13.68 3,623,726
Feb 20, 2024 13.81 13.81 13.65 13.65 13.65 2,910,917
Feb 19, 2024 13.74 13.87 13.73 13.81 13.81 2,153,155
Feb 16, 2024 13.94 13.97 13.53 13.59 13.59 3,887,190
Feb 15, 2024 13.74 13.84 13.60 13.81 13.81 2,252,204
Feb 14, 2024 13.98 14.05 13.78 13.88 13.88 3,063,396
Feb 13, 2024 13.98 14.17 13.94 14.01 14.01 4,166,285
Feb 12, 2024 13.82 14.01 13.79 13.94 13.94 3,212,493
Feb 9, 2024 13.74 13.86 13.73 13.79 13.79 3,756,025
Feb 8, 2024 13.50 13.73 13.38 13.72 13.72 10,138,919
Feb 7, 2024 13.45 13.63 13.42 13.53 13.53 2,637,115
Feb 6, 2024 13.43 13.59 13.42 13.55 13.55 16,168,834
Feb 5, 2024 13.48 13.52 13.26 13.31 13.31 42,804,241
Feb 2, 2024 13.74 13.75 13.44 13.52 13.52 4,064,246
Feb 1, 2024 13.72 13.95 13.70 13.86 13.86 2,857,502
Jan 31, 2024 13.79 13.90 13.74 13.74 13.74 4,344,690
Jan 30, 2024 13.61 13.79 13.59 13.66 13.66 2,702,365
Jan 29, 2024 13.69 13.84 13.64 13.66 13.66 4,441,223
Jan 26, 2024 13.30 13.55 13.27 13.45 13.45 5,318,582
Jan 25, 2024 13.17 13.30 13.14 13.20 13.20 2,314,418
Jan 24, 2024 13.03 13.18 12.96 13.15 13.15 2,232,402
Jan 23, 2024 13.05 13.15 12.90 12.94 12.94 2,946,701
Jan 22, 2024 13.00 13.06 12.88 12.98 12.98 3,479,627
Jan 19, 2024 13.28 13.32 13.00 13.00 13.00 3,292,386
Jan 18, 2024 13.11 13.31 13.08 13.23 13.23 3,692,971
Jan 17, 2024 13.01 13.14 12.97 13.06 13.06 3,344,119
Jan 16, 2024 13.16 13.31 13.13 13.27 13.27 17,075,284
Jan 15, 2024 13.25 13.27 13.14 13.24 13.24 2,300,453
Jan 12, 2024 13.05 13.31 13.05 13.11 13.11 3,358,308
Jan 11, 2024 12.99 13.18 12.95 12.95 12.95 2,964,518
Jan 10, 2024 13.03 13.10 12.93 12.93 12.93 7,933,146
Jan 9, 2024 0.40 Dividend
Jan 9, 2024 13.23 13.27 13.06 13.09 13.09 3,777,770
Jan 8, 2024 13.69 13.69 13.53 13.56 13.16 6,092,297
Jan 5, 2024 13.71 13.80 13.63 13.76 13.35 2,464,448
Jan 4, 2024 13.65 13.89 13.65 13.72 13.31 30,685,309
Jan 3, 2024 13.58 13.60 13.36 13.56 13.16 19,378,026
Jan 2, 2024 13.60 13.68 13.52 13.56 13.16 2,482,472
Dec 29, 2023 13.43 13.53 13.36 13.45 13.05 2,334,231
Dec 28, 2023 13.73 13.75 13.47 13.47 13.07 2,914,843
Dec 27, 2023 13.62 13.78 13.61 13.78 13.37 2,612,611
Dec 22, 2023 13.69 13.74 13.59 13.64 13.23 16,169,276
Dec 21, 2023 13.63 13.66 13.47 13.62 13.22 2,116,693
Dec 20, 2023 13.60 13.78 13.54 13.69 13.29 3,596,456
Dec 19, 2023 13.48 13.57 13.44 13.57 13.17 2,924,589
Dec 18, 2023 13.35 13.67 13.34 13.57 13.17 11,136,882
Dec 15, 2023 13.52 13.63 13.32 13.35 12.95 25,960,829
Dec 14, 2023 13.34 13.52 13.23 13.43 13.03 5,365,226
Dec 13, 2023 13.41 13.42 13.16 13.23 12.84 13,510,137
Dec 12, 2023 13.81 13.88 13.50 13.50 13.10 4,345,128
Dec 11, 2023 13.96 14.01 13.81 13.81 13.41 2,098,026
Dec 8, 2023 13.81 13.99 13.77 13.94 13.53 3,340,441
Dec 7, 2023 13.85 13.92 13.80 13.81 13.40 2,780,331
Dec 6, 2023 14.00 14.12 13.90 13.90 13.49 4,356,200
Dec 5, 2023 13.86 14.04 13.86 13.97 13.56 3,614,952
Dec 4, 2023 14.00 14.07 13.86 13.91 13.50 3,981,608
Dec 1, 2023 14.11 14.20 14.06 14.18 13.76 2,729,083
Nov 30, 2023 14.13 14.43 14.04 14.04 13.63 9,089,639
Nov 29, 2023 14.06 14.16 14.02 14.02 13.61 2,881,238
Nov 28, 2023 14.07 14.19 14.05 14.15 13.74 2,748,352
Nov 27, 2023 14.05 14.23 14.00 14.10 13.68 3,465,926
Nov 24, 2023 13.95 14.15 13.94 14.14 13.72 3,147,083
Nov 23, 2023 13.92 13.98 13.84 13.97 13.55 2,424,996
Nov 22, 2023 13.90 13.93 13.70 13.78 13.37 4,395,321
Nov 21, 2023 13.90 13.92 13.76 13.86 13.46 2,823,620
Nov 20, 2023 13.89 13.98 13.80 13.94 13.52 2,739,988
Nov 17, 2023 13.63 13.88 13.60 13.80 13.39 6,867,976
Nov 16, 2023 13.91 13.93 13.56 13.59 13.19 5,389,245
Nov 15, 2023 13.84 13.97 13.72 13.91 13.50 3,374,818
Nov 14, 2023 13.90 13.94 13.71 13.84 13.43 2,419,119
Nov 13, 2023 13.70 13.86 13.64 13.82 13.41 2,469,245
Nov 10, 2023 13.54 13.77 13.54 13.65 13.24 2,442,508
Nov 9, 2023 13.44 13.60 13.35 13.53 13.13 3,119,522
Nov 8, 2023 13.40 13.53 13.35 13.39 13.00 3,204,155
Nov 7, 2023 13.60 13.69 13.40 13.44 13.05 5,154,078
Nov 6, 2023 13.77 13.91 13.77 13.85 13.44 3,076,574
Nov 3, 2023 14.15 14.18 13.72 13.77 13.36 3,745,726
Nov 2, 2023 13.94 14.08 13.84 14.01 13.60 3,718,653
Nov 1, 2023 13.85 14.02 13.78 13.90 13.49 2,183,997
Oct 31, 2023 14.19 14.19 13.77 13.82 13.42 3,849,559
Oct 30, 2023 13.95 14.24 13.85 14.16 13.75 3,078,733
Oct 27, 2023 14.25 14.40 13.95 13.95 13.54 3,324,166
Oct 26, 2023 14.31 14.48 13.97 14.23 13.82 5,120,032
Oct 25, 2023 14.44 14.50 14.26 14.45 14.02 5,693,015
Oct 24, 2023 14.64 14.78 14.34 14.44 14.02 3,249,907
Oct 23, 2023 14.68 14.79 14.57 14.72 14.28 2,749,866
Oct 20, 2023 14.93 15.06 14.84 14.89 14.45 4,252,810
Oct 19, 2023 15.12 15.20 14.85 14.99 14.55 2,949,125
Oct 18, 2023 15.17 15.20 15.06 15.14 14.69 3,820,595
Oct 17, 2023 14.87 15.02 14.87 14.96 14.52 2,234,102
Oct 16, 2023 14.90 15.01 14.81 14.93 14.48 3,151,127
Oct 13, 2023 14.73 14.99 14.73 14.79 14.35 3,251,946
Oct 12, 2023 14.63 14.77 14.56 14.60 14.16 3,212,721
Oct 11, 2023 14.74 15.02 14.51 14.52 14.10 4,562,023
Oct 10, 2023 14.56 14.72 14.39 14.70 14.27 3,982,536
Oct 9, 2023 14.52 14.77 14.47 14.53 14.11 4,472,996
Oct 6, 2023 14.25 14.52 14.07 14.21 13.79 4,186,106
Oct 5, 2023 14.42 14.48 14.14 14.39 13.97 5,103,030
Oct 4, 2023 15.04 15.14 14.36 14.40 13.98 13,685,548
Oct 3, 2023 15.27 15.48 15.01 15.02 14.57 5,605,201
Oct 2, 2023 15.65 15.71 15.31 15.35 14.89 3,925,452
Sep 29, 2023 15.60 15.74 15.55 15.57 15.11 3,861,993
Sep 28, 2023 15.65 15.80 15.62 15.73 15.27 3,359,348
Sep 27, 2023 15.47 15.62 15.45 15.56 15.11 4,813,292
Sep 26, 2023 15.52 15.56 15.28 15.43 14.97 4,244,830
Sep 25, 2023 15.59 15.78 15.46 15.63 15.16 3,311,558
Sep 22, 2023 15.60 15.87 15.54 15.62 15.16 14,199,943
Sep 21, 2023 15.36 15.86 15.21 15.65 15.19 10,210,209
Sep 20, 2023 15.45 15.54 15.34 15.36 14.91 4,188,917
Sep 19, 2023 15.41 15.54 15.35 15.48 15.03 3,604,577
Sep 18, 2023 15.27 15.47 15.27 15.39 14.93 2,890,082
Sep 15, 2023 15.33 15.45 15.23 15.26 14.81 6,820,388
Sep 14, 2023 15.04 15.33 15.03 15.28 14.83 3,754,024
Sep 13, 2023 15.10 15.28 14.99 15.05 14.61 3,120,173
Sep 12, 2023 14.80 15.17 14.69 15.13 14.68 4,346,413
Sep 11, 2023 14.89 15.13 14.89 15.07 14.63 4,465,914
Sep 8, 2023 14.61 14.90 14.56 14.90 14.46 3,539,533
Sep 7, 2023 14.57 14.69 14.52 14.63 14.19 3,023,314
Sep 6, 2023 14.66 14.76 14.55 14.60 14.16 2,929,174
Sep 5, 2023 14.61 14.89 14.52 14.72 14.28 4,127,777
Sep 4, 2023 14.80 14.81 14.62 14.65 14.22 4,548,784
Sep 1, 2023 14.46 14.84 14.42 14.71 14.28 5,507,838
Aug 31, 2023 14.41 14.45 14.22 14.22 13.80 8,262,965
Aug 30, 2023 14.44 14.50 14.35 14.40 13.98 3,367,808
Aug 29, 2023 14.26 14.49 14.26 14.36 13.94 21,444,486
Aug 28, 2023 14.19 14.27 14.18 14.26 13.83 479,924
Aug 25, 2023 13.85 14.16 13.85 14.07 13.66 3,415,658
Aug 24, 2023 13.72 13.89 13.71 13.85 13.44 2,752,116
Aug 23, 2023 13.97 13.97 13.50 13.72 13.32 3,043,015
Aug 22, 2023 13.98 14.07 13.91 13.91 13.50 1,550,998
Aug 21, 2023 13.90 14.14 13.90 14.01 13.59 2,934,033
Aug 18, 2023 13.72 13.89 13.66 13.86 13.45 2,632,586
Aug 17, 2023 13.66 13.85 13.66 13.81 13.41 1,864,288
Aug 16, 2023 13.71 13.84 13.65 13.73 13.32 2,492,903
Aug 15, 2023 13.90 13.95 13.68 13.75 13.34 2,712,104
Aug 14, 2023 13.91 13.99 13.81 13.85 13.45 4,941,173
Aug 11, 2023 14.04 14.11 13.90 14.11 13.69 2,248,908
Aug 10, 2023 14.07 14.22 14.03 14.15 13.73 2,536,338
Aug 9, 2023 13.80 14.08 13.80 13.98 13.57 3,073,824
Aug 8, 2023 13.72 13.74 13.43 13.69 13.29 2,466,748
Aug 7, 2023 13.90 13.95 13.70 13.81 13.40 1,977,762
Aug 4, 2023 13.68 13.85 13.68 13.77 13.36 2,725,480
Aug 3, 2023 13.56 13.67 13.36 13.65 13.24 5,359,352
Aug 2, 2023 13.67 13.85 13.57 13.57 13.17 9,418,359
Aug 1, 2023 13.85 13.98 13.62 13.70 13.30 3,490,579
Jul 31, 2023 13.81 14.02 13.74 13.90 13.49 4,825,617
Jul 28, 2023 13.65 13.85 13.60 13.74 13.33 4,108,044
Jul 27, 2023 13.72 14.02 13.68 13.68 13.28 10,403,604
Jul 26, 2023 13.70 13.82 13.59 13.80 13.39 20,333,879
Jul 25, 2023 13.98 13.98 13.67 13.70 13.30 17,599,255
Jul 24, 2023 13.34 13.94 13.30 13.89 13.48 4,602,912
Jul 21, 2023 13.40 13.53 13.28 13.52 13.12 11,003,527
Jul 20, 2023 12.94 13.36 12.94 13.30 12.91 7,940,016
Jul 19, 2023 12.74 12.98 12.72 12.95 12.57 2,946,444
Jul 18, 2023 12.63 12.84 12.56 12.84 12.46 2,105,927
Jul 17, 2023 12.60 12.86 12.51 12.68 12.30 10,152,051
Jul 14, 2023 13.00 13.01 12.59 12.64 12.26 4,226,515
Jul 13, 2023 12.95 13.22 12.93 13.03 12.65 3,218,422
Jul 12, 2023 12.88 13.14 12.77 12.92 12.54 25,744,577
Jul 11, 2023 12.72 12.90 12.68 12.88 12.50 5,169,736
Jul 10, 2023 12.81 12.93 12.70 12.73 12.35 2,751,424
Jul 7, 2023 12.76 12.82 12.48 12.74 12.37 7,156,680
Jul 6, 2023 13.03 13.12 12.84 12.87 12.49 3,642,352
Jul 5, 2023 13.19 13.26 13.07 13.16 12.78 3,289,279
Jul 4, 2023 0.35 Dividend
Jul 4, 2023 13.18 13.30 13.10 13.26 12.86 2,444,882
Jul 3, 2023 13.46 13.71 13.38 13.64 12.89 4,645,672
Jun 30, 2023 13.35 13.48 13.28 13.33 12.60 3,284,800
Jun 29, 2023 13.15 13.32 13.13 13.28 12.56 5,778,324
Jun 28, 2023 13.02 13.18 12.96 13.15 12.43 3,820,754
Jun 27, 2023 13.19 13.23 12.88 13.06 12.35 2,659,649
Jun 26, 2023 13.06 13.11 12.81 13.09 12.38 12,321,168
Jun 23, 2023 13.15 13.22 12.92 12.95 12.25 23,042,160
Jun 22, 2023 13.29 13.46 13.20 13.25 12.53 2,594,577
Jun 21, 2023 13.40 13.53 13.10 13.44 12.71 3,626,683
Jun 20, 2023 13.60 13.69 13.27 13.34 12.61 13,921,866
Jun 19, 2023 13.61 13.81 13.57 13.61 12.87 2,602,041
Jun 16, 2023 13.61 13.79 13.59 13.69 12.95 8,573,458
Jun 15, 2023 13.53 13.70 13.43 13.57 12.83 6,563,653
Jun 14, 2023 13.52 13.75 13.48 13.55 12.81 4,146,215
Jun 13, 2023 13.38 13.68 13.36 13.56 12.82 3,972,003
Jun 12, 2023 13.48 13.49 13.30 13.35 12.63 3,407,224
Jun 9, 2023 13.49 13.54 13.39 13.49 12.76 2,762,481
Jun 8, 2023 13.50 13.69 13.45 13.49 12.76 2,823,716
Jun 7, 2023 13.27 13.53 13.25 13.47 12.74 7,196,282
Jun 6, 2023 13.20 13.32 13.03 13.30 12.58 2,963,372
Jun 5, 2023 13.49 13.57 13.25 13.25 12.53 3,638,905
Jun 2, 2023 13.10 13.45 13.07 13.37 12.64 4,628,704
Jun 1, 2023 12.75 13.02 12.70 12.99 12.29 3,628,784
May 31, 2023 12.82 12.93 12.57 12.69 12.00 9,768,489
May 30, 2023 13.19 13.22 12.86 12.86 12.17 3,461,870
May 29, 2023 13.16 13.26 13.11 13.16 12.45 1,387,127
May 26, 2023 13.11 13.13 12.92 13.07 12.36 1,811,179
May 25, 2023 13.39 13.39 13.01 13.01 12.30 3,189,820
May 24, 2023 13.36 13.42 13.18 13.39 12.66 3,842,606
May 23, 2023 13.40 13.40 13.14 13.35 12.62 2,776,682
May 22, 2023 13.34 13.43 13.31 13.37 12.64 2,568,543
May 19, 2023 13.40 13.53 13.37 13.37 12.64 2,624,396
May 18, 2023 13.35 13.44 13.30 13.37 12.64 2,618,713
May 17, 2023 12.88 13.29 12.81 13.24 12.52 3,840,041
May 16, 2023 13.27 13.43 13.16 13.22 12.50 4,270,028
May 15, 2023 13.20 13.31 13.11 13.30 12.57 2,293,087
May 12, 2023 12.92 13.27 12.92 13.16 12.44 3,673,848
May 11, 2023 13.04 13.18 12.92 13.06 12.35 5,372,473
May 10, 2023 13.10 13.22 12.97 13.10 12.39 5,869,824
May 9, 2023 13.05 13.09 12.90 13.01 12.30 3,899,049
May 8, 2023 13.07 13.24 13.07 13.13 12.41 2,403,288
May 5, 2023 12.78 13.13 12.77 13.00 12.29 3,936,019
May 4, 2023 12.61 12.83 12.60 12.72 12.03 5,930,385
May 3, 2023 12.73 12.87 12.45 12.52 11.84 7,794,329
May 2, 2023 13.27 13.30 12.69 12.72 12.02 14,290,427
Apr 28, 2023 13.30 13.39 13.06 13.35 12.62 5,516,610
Apr 27, 2023 13.49 13.60 13.15 13.18 12.46 5,646,569
Apr 26, 2023 13.56 13.78 13.56 13.73 12.98 3,678,238

Related Tickers

GALP.LS Galp Energia, SGPS, S.A.
20.54
+1.43%
 
ENI.MI Eni S.p.A.
15.26
+0.04%
 
TTE.PA TotalEnergies SE
69.48
+2.09%
 
BP.L BP p.l.c.
524.80
-0.29%
 
OMV.VI OMV Aktiengesellschaft
43.26
-0.92%
 
EC Ecopetrol S.A.
11.85
+1.80%
 
PKN.WA Orlen S.A.
67.32
+0.93%
 
FP.VI TotalEnergies SE
69.15
+2.72%
 
RYDAF Shell plc
36.33
-0.16%
 
SHELL.AS Shell plc
34.05
+0.01%