REPYY - Repsol, S.A.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201717.6117.7017.5617.6517.6545,743
Nov 17, 201717.6117.6717.5417.6717.6716,800
Nov 16, 201717.5917.6217.5317.5917.5917,000
Nov 15, 201717.8017.8617.6717.7217.7223,000
Nov 14, 201718.2918.4018.1418.3518.3593,000
Nov 13, 201718.4618.4618.3018.4418.4478,800
Nov 10, 201718.5118.6018.4818.5918.5914,100
Nov 09, 201718.4018.5318.3818.5318.5332,500
Nov 08, 201718.4918.5318.4318.4718.4710,200
Nov 07, 201718.5218.5618.4218.5218.5240,700
Nov 06, 201718.3218.5018.3118.4918.4935,600
Nov 03, 201718.6918.6918.3318.4918.4915,200
Nov 02, 201718.7418.9518.7318.9418.9422,800
Nov 01, 201718.8518.8918.7618.8318.8323,000
Oct 31, 201718.6518.8418.6318.8018.8026,500
Oct 30, 201718.5318.6618.5318.6418.6431,800
Oct 27, 201717.9118.0817.8818.0818.0849,600
Oct 26, 201718.1518.2018.0318.0718.0732,200
Oct 25, 201718.1618.2318.0518.1518.1517,700
Oct 24, 201718.1718.3018.1718.2018.2038,700
Oct 23, 201718.0218.0717.9718.0218.0226,800
Oct 20, 201717.9918.0617.9818.0618.0618,400
Oct 19, 201717.9718.1017.9718.1018.1023,200
Oct 18, 201718.0918.0918.0018.0318.0321,400
Oct 17, 201718.2918.2918.0718.1418.149,900
Oct 16, 201718.2318.2518.1518.1918.1923,200
Oct 13, 201718.3618.3618.2318.2918.2938,700
Oct 12, 201718.1818.3018.1018.2718.2716,600
Oct 11, 201718.2718.3618.2418.3418.3430,600
Oct 10, 201717.9718.3017.9718.2618.2640,300
Oct 09, 201717.9217.9917.8617.8917.8923,600
Oct 06, 201717.9017.9417.8317.9417.9429,700
Oct 05, 201717.9218.0217.8417.9317.9331,100
Oct 04, 201717.7517.8317.6817.7617.7640,600
Oct 03, 201718.1518.2818.1218.2318.2339,600
Oct 02, 201718.1218.3418.1218.3118.3121,500
Sep 29, 201718.3118.4318.2618.4318.4317,500
Sep 28, 201718.3418.3518.1818.2318.2313,600
Sep 27, 201718.3818.3918.2418.3518.3595,700
Sep 26, 201718.3718.4118.2718.3618.3623,500
Sep 25, 201718.4818.6218.4818.6118.6125,100
Sep 22, 201718.4718.6018.4118.5518.5533,900
Sep 21, 201718.2618.4718.2518.4718.4712,700
Sep 20, 201718.3218.4518.2718.3718.3737,400
Sep 19, 201718.3318.3918.2618.3518.3517,200
Sep 18, 201717.9918.1517.9918.0918.0929,500
Sep 15, 201718.0318.0617.9317.9317.9318,500
Sep 14, 201718.0818.1318.0518.1218.1213,400
Sep 13, 201717.9718.0117.8317.8917.8932,600
Sep 12, 201717.7017.8417.7017.8417.8423,800
Sep 11, 201717.6517.7817.6517.7417.7419,000
Sep 08, 201717.5717.5717.4117.4817.4856,300
Sep 07, 201717.5817.6517.5517.6217.6217,100
Sep 06, 201717.4517.6017.4517.5617.5621,300
Sep 05, 201717.6417.6917.3717.5217.5230,100
Sep 01, 201717.3017.3417.2117.3117.3140,400
Aug 31, 201717.0617.2317.0617.2017.2020,200
Aug 30, 201716.9016.9716.8516.9316.9319,100
Aug 29, 201716.7316.8516.7016.8316.8341,600
Aug 28, 201716.9616.9616.7916.8716.87187,900
Aug 25, 201716.7416.9016.7316.8316.8326,900
Aug 24, 201716.7616.7816.6716.6716.6713,200
Aug 23, 201716.7116.8016.6716.8016.8017,400
Aug 22, 201716.6316.7316.6316.6816.6815,500
Aug 21, 201716.6116.6716.5416.6616.6615,400
Aug 18, 201716.5516.6616.4816.6316.6322,900
Aug 17, 201716.6516.6716.5316.5316.5320,900
Aug 16, 201716.7716.8216.7116.7516.7527,400
Aug 15, 201716.6016.6816.5416.6616.6631,200
Aug 14, 201716.7016.8116.6816.6916.6927,900
Aug 11, 201716.6416.6516.6016.6416.6415,300
Aug 10, 201716.8416.8516.7016.7316.7322,700
Aug 09, 201716.9617.0716.9617.0517.0515,600
Aug 08, 201717.1817.2517.1317.1417.1431,000
Aug 07, 201717.1817.2417.1317.1617.1615,300
Aug 04, 201717.2417.2617.1217.2017.2027,400
Aug 03, 201717.0217.1717.0117.0217.0229,200
Aug 02, 201717.1117.1917.0617.1017.1015,200
Aug 01, 201717.0717.1216.9817.0317.0327,800
Jul 31, 201716.7416.8116.6716.8116.8128,500
Jul 28, 201716.5616.7016.5616.6916.6925,300
Jul 27, 201716.4916.5616.4416.5616.5626,700
Jul 26, 201716.3616.4616.2716.4316.4340,400
Jul 25, 201716.2516.2516.1316.2416.2417,400
Jul 24, 201716.0216.0215.9115.9315.9328,300
Jul 21, 201716.0816.0815.9215.9915.9916,200
Jul 20, 201716.0816.2016.0516.1716.1716,600
Jul 19, 201715.8516.0315.8316.0116.0146,400
Jul 18, 201716.0016.0015.8615.9015.9041,200
Jul 17, 201716.0416.0415.8415.9115.9119,800
Jul 14, 201716.0016.0415.9216.0316.0318,700
Jul 13, 201715.8115.8615.7015.8615.8626,900
Jul 12, 201715.6815.6915.3715.6015.6024,500
Jul 11, 201715.2815.6015.2815.6015.6022,100
Jul 10, 201715.3015.4815.3015.3815.3827,600
Jul 07, 201715.3415.5015.2515.4915.4938,800
Jul 06, 201715.5015.5815.4615.4915.4925,900
Jul 05, 201715.5715.5915.2015.4815.4830,300
Jul 03, 201715.6615.8915.6315.7015.7022,800
Jun 30, 201715.4915.5015.3615.4115.4138,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...