Repsol S.A. (REP.XETRA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 25.80 | 25.80 | 25.11 | 25.23 | -0.94% | 9,038 |
| 2026-08-06 | 25.68 | 25.68 | 25.41 | 25.47 | +0.43% | 9,786 |
| 2026-08-05 | 25.86 | 25.93 | 25.29 | 25.36 | -2.08% | 4,555 |
| 2026-08-04 | 26.09 | 26.39 | 25.60 | 25.90 | -0.23% | 6,848 |
| 2026-08-03 | 25.79 | 26.08 | 25.67 | 25.96 | -1.93% | 14,372 |
| 2026-07-31 | 26.28 | 26.53 | 26.10 | 26.47 | +0.04% | 9,866 |
| 2026-07-30 | 26.39 | 26.72 | 26.02 | 26.46 | +0.76% | 10,520 |
| 2026-07-29 | 25.68 | 26.43 | 25.68 | 26.26 | +3.71% | 15,623 |
| 2026-07-28 | 25.46 | 25.81 | 25.25 | 25.32 | -1.17% | 18,641 |
| 2026-07-27 | 25.08 | 25.65 | 25.01 | 25.62 | -0.74% | 9,413 |
| 2026-07-24 | 25.87 | 26.10 | 25.52 | 25.81 | -2.68% | 10,955 |
| 2026-07-23 | 26.05 | 26.58 | 26.01 | 26.52 | +4.29% | 20,660 |
| 2026-07-22 | 24.89 | 25.60 | 24.89 | 25.43 | +2.01% | 26,412 |
| 2026-07-21 | 24.91 | 25.00 | 24.80 | 24.93 | +0.12% | 6,981 |
| 2026-07-20 | 24.99 | 25.00 | 24.53 | 24.90 | +1.67% | 4,273 |
| 2026-07-17 | 24.35 | 24.66 | 24.26 | 24.49 | +1.28% | 22,115 |
| 2026-07-16 | 23.78 | 24.18 | 23.75 | 24.18 | +1.34% | 5,107 |
| 2026-07-15 | 24.51 | 24.51 | 23.86 | 23.86 | -1.45% | 6,150 |
| 2026-07-14 | 24.47 | 24.47 | 23.70 | 24.21 | +0.71% | 17,796 |
| 2026-07-13 | 23.60 | 24.04 | 23.36 | 24.04 | +3.53% | 10,796 |
| 2026-07-10 | 23.20 | 23.47 | 23.10 | 23.22 | +0.09% | 9,001 |
| 2026-07-09 | 23.10 | 23.25 | 22.94 | 23.20 | +0.74% | 8,775 |
| 2026-07-08 | 22.77 | 23.08 | 22.46 | 23.03 | +4.16% | 32,907 |
| 2026-07-07 | 22.17 | 22.24 | 21.72 | 22.11 | +1.01% | 9,567 |
| 2026-07-06 | 21.74 | 22.00 | 21.58 | 21.89 | -1.84% | 5,830 |
| 2026-07-03 | 22.43 | 22.60 | 22.15 | 22.30 | -2.49% | 30,518 |
| 2026-07-02 | 22.22 | 22.87 | 22.19 | 22.87 | +3.62% | 30,127 |
| 2026-07-01 | 21.90 | 22.16 | 21.85 | 22.07 | +0.50% | 8,592 |
| 2026-06-30 | 21.60 | 21.96 | 21.52 | 21.96 | +1.29% | 7,676 |
| 2026-06-29 | 21.39 | 21.68 | 21.38 | 21.68 | +2.90% | 21,517 |
| 2026-06-26 | 21.25 | 21.33 | 21.07 | 21.07 | -1.45% | 4,621 |
| 2026-06-25 | 20.92 | 21.42 | 20.86 | 21.38 | +0.90% | 10,762 |
| 2026-06-24 | 21.84 | 21.84 | 21.01 | 21.19 | -2.98% | 13,197 |
| 2026-06-23 | 21.69 | 21.85 | 21.55 | 21.84 | +0.69% | 4,108 |
| 2026-06-22 | 21.71 | 21.85 | 21.61 | 21.69 | +0.60% | 12,250 |
| 2026-06-19 | 21.45 | 21.78 | 21.43 | 21.56 | +1.41% | 8,250 |
| 2026-06-18 | 21.64 | 21.82 | 21.24 | 21.26 | -2.07% | 16,625 |
| 2026-06-17 | 21.83 | 22.03 | 21.51 | 21.71 | -0.18% | 7,057 |
| 2026-06-16 | 21.65 | 21.95 | 21.48 | 21.75 | +0.14% | 30,402 |
| 2026-06-15 | 21.72 | 21.99 | 21.50 | 21.72 | -4.82% | 33,311 |
| 2026-06-12 | 23.23 | 23.24 | 22.40 | 22.82 | -5.00% | 41,814 |
| 2026-06-11 | 23.66 | 24.18 | 23.62 | 24.02 | +3.18% | 12,562 |
| 2026-06-10 | 22.68 | 23.28 | 22.60 | 23.28 | +3.28% | 6,669 |
| 2026-06-09 | 23.12 | 23.15 | 22.49 | 22.54 | -2.21% | 8,272 |
| 2026-06-08 | 23.55 | 23.61 | 23.00 | 23.05 | +0.48% | 13,903 |
| 2026-06-05 | 22.77 | 23.06 | 22.69 | 22.94 | +0.26% | 3,893 |
| 2026-06-04 | 23.07 | 23.09 | 22.76 | 22.88 | -1.72% | 7,204 |
| 2026-06-03 | 22.90 | 23.30 | 22.86 | 23.28 | +2.78% | 14,327 |
| 2026-06-02 | 22.26 | 22.79 | 22.25 | 22.65 | +0.35% | 4,323 |
| 2026-06-01 | 22.35 | 22.58 | 22.07 | 22.57 | +3.11% | 16,003 |
| 2026-05-29 | 21.83 | 22.09 | 21.81 | 21.89 | +0.32% | 19,140 |
| 2026-05-28 | 21.91 | 22.00 | 21.60 | 21.82 | +0.46% | 19,205 |
| 2026-05-27 | 22.10 | 22.14 | 21.58 | 21.72 | -2.78% | 8,359 |
| 2026-05-26 | 21.75 | 22.41 | 21.75 | 22.34 | +2.71% | 19,394 |
| 2026-05-25 | 21.66 | 21.86 | 21.62 | 21.75 | -2.29% | 18,296 |
| 2026-05-22 | 22.69 | 22.75 | 22.15 | 22.26 | -2.67% | 9,347 |
| 2026-05-21 | 22.63 | 23.08 | 22.50 | 22.87 | +0.48% | 11,182 |
| 2026-05-20 | 23.28 | 23.50 | 22.58 | 22.76 | -2.11% | 10,861 |
| 2026-05-19 | 23.28 | 23.52 | 23.19 | 23.25 | -0.51% | 17,136 |
| 2026-05-18 | 23.10 | 23.50 | 22.86 | 23.37 | +3.82% | 21,656 |
| 2026-05-15 | 22.55 | 22.69 | 22.40 | 22.51 | +0.58% | 6,058 |
| 2026-05-14 | 22.44 | 22.59 | 22.27 | 22.38 | -0.53% | 5,025 |
| 2026-05-13 | 22.52 | 22.81 | 22.48 | 22.50 | +0.18% | 8,910 |
| 2026-05-12 | 22.44 | 22.80 | 22.39 | 22.46 | +0.81% | 11,596 |
| 2026-05-11 | 22.14 | 22.35 | 22.07 | 22.28 | +1.27% | 8,598 |
| 2026-05-08 | 21.92 | 22.03 | 21.65 | 22.00 | +1.20% | 17,553 |
| 2026-05-07 | 21.71 | 21.74 | 21.24 | 21.74 | -0.78% | 18,259 |
| 2026-05-06 | 22.38 | 22.51 | 21.01 | 21.91 | -3.90% | 66,968 |
| 2026-05-05 | 22.82 | 23.22 | 22.71 | 22.80 | -0.22% | 25,869 |
| 2026-05-04 | 22.75 | 22.85 | 22.33 | 22.85 | +1.42% | 17,284 |
| 2026-04-30 | 22.24 | 22.75 | 21.90 | 22.53 | +2.41% | 26,303 |
| 2026-04-29 | 21.62 | 22.04 | 21.62 | 22.00 | +1.85% | 12,599 |
| 2026-04-28 | 21.75 | 21.92 | 21.48 | 21.60 | +2.08% | 16,227 |
| 2026-04-27 | 20.99 | 21.54 | 20.99 | 21.16 | +1.39% | 11,707 |
| 2026-04-24 | 21.15 | 21.24 | 20.80 | 20.87 | -0.43% | 11,659 |
| 2026-04-23 | 21.40 | 21.45 | 20.94 | 20.96 | -0.85% | 11,713 |
| 2026-04-22 | 20.54 | 21.19 | 20.54 | 21.14 | +3.42% | 20,086 |
| 2026-04-21 | 20.28 | 20.67 | 20.21 | 20.44 | +1.09% | 13,860 |
| 2026-04-20 | 20.36 | 20.45 | 20.01 | 20.22 | +2.82% | 25,784 |
| 2026-04-17 | 20.96 | 21.05 | 19.53 | 19.66 | -5.91% | 43,637 |
| 2026-04-16 | 20.45 | 21.03 | 20.43 | 20.90 | +1.65% | 23,002 |
| 2026-04-15 | 21.16 | 21.25 | 20.51 | 20.56 | -2.56% | 48,665 |
| 2026-04-14 | 21.48 | 21.65 | 21.03 | 21.10 | -2.72% | 20,845 |
| 2026-04-13 | 22.01 | 22.06 | 21.50 | 21.69 | +0.60% | 31,035 |
| 2026-04-10 | 22.08 | 22.35 | 21.46 | 21.56 | -5.81% | 54,558 |
| 2026-04-09 | 22.73 | 23.02 | 22.60 | 22.89 | +1.82% | 25,055 |
| 2026-04-08 | 21.06 | 23.00 | 20.60 | 22.48 | -6.18% | 117,832 |
| 2026-04-07 | 24.34 | 24.54 | 23.92 | 23.96 | -0.99% | 30,787 |
| 2026-04-02 | 24.14 | 24.50 | 24.03 | 24.20 | +2.89% | 15,890 |
| 2026-04-01 | 23.59 | 24.10 | 23.34 | 23.52 | -4.89% | 52,090 |
| 2026-03-31 | 24.07 | 24.73 | 24.07 | 24.73 | +1.19% | 17,794 |
| 2026-03-30 | 24.38 | 24.55 | 24.16 | 24.44 | +0.87% | 36,947 |
| 2026-03-27 | 24.26 | 24.38 | 23.74 | 24.23 | +0.12% | 27,823 |
| 2026-03-26 | 23.82 | 24.20 | 23.71 | 24.20 | +2.11% | 28,368 |
| 2026-03-25 | 22.97 | 23.70 | 22.89 | 23.70 | +0.94% | 20,301 |
| 2026-03-24 | 22.97 | 23.50 | 22.94 | 23.48 | +3.89% | 30,740 |
| 2026-03-23 | 23.91 | 24.00 | 21.41 | 22.60 | -7.11% | 159,778 |
| 2026-03-20 | 24.38 | 24.78 | 24.27 | 24.33 | -1.54% | 22,579 |
| 2026-03-19 | 24.42 | 24.85 | 24.20 | 24.71 | +1.27% | 92,280 |
| 2026-03-18 | 23.77 | 24.50 | 23.69 | 24.40 | +1.12% | 49,455 |
| 2026-03-17 | 23.74 | 24.24 | 23.69 | 24.13 | +3.38% | 37,727 |
| 2026-03-16 | 23.25 | 24.28 | 23.02 | 23.34 | +2.37% | 54,468 |
| 2026-03-13 | 22.54 | 22.92 | 22.50 | 22.80 | +2.10% | 48,653 |
| 2026-03-12 | 21.73 | 22.36 | 21.73 | 22.33 | +2.43% | 31,117 |
| 2026-03-11 | 20.73 | 21.80 | 20.73 | 21.80 | +4.26% | 36,028 |
| 2026-03-10 | 19.96 | 21.05 | 19.84 | 20.91 | +0.53% | 19,401 |
| 2026-03-09 | 21.09 | 21.09 | 20.65 | 20.80 | +0.34% | 70,382 |
| 2026-03-06 | 20.22 | 20.80 | 20.22 | 20.73 | +2.57% | 65,660 |
| 2026-03-05 | 20.50 | 20.82 | 20.08 | 20.21 | -0.10% | 156,944 |
| 2026-03-04 | 20.33 | 20.50 | 20.11 | 20.23 | -1.94% | 42,466 |
| 2026-03-03 | 20.39 | 20.82 | 19.96 | 20.63 | +2.13% | 50,524 |
| 2026-03-02 | 20.33 | 20.47 | 19.70 | 20.20 | +6.06% | 52,944 |
| 2026-02-27 | 18.94 | 19.18 | 18.90 | 19.05 | +0.24% | 13,268 |
| 2026-02-26 | 18.80 | 19.00 | 18.61 | 19.00 | +0.53% | 3,925 |
| 2026-02-25 | 18.57 | 18.90 | 18.57 | 18.90 | +0.51% | 13,408 |
| 2026-02-24 | 18.54 | 18.80 | 18.50 | 18.80 | +2.20% | 12,647 |
| 2026-02-23 | 18.15 | 18.61 | 18.09 | 18.40 | +0.57% | 17,469 |
| 2026-02-20 | 18.14 | 18.35 | 18.02 | 18.30 | +0.52% | 19,206 |
| 2026-02-19 | 18.02 | 18.20 | 17.52 | 18.20 | +4.36% | 50,946 |
| 2026-02-18 | 17.27 | 17.62 | 17.22 | 17.44 | +1.84% | 32,765 |
| 2026-02-17 | 17.13 | 17.32 | 16.98 | 17.13 | -0.15% | 8,352 |
| 2026-02-16 | 17.10 | 17.23 | 17.00 | 17.15 | +1.60% | 19,297 |
| 2026-02-13 | 16.72 | 16.95 | 16.72 | 16.88 | +1.17% | 3,827 |
| 2026-02-12 | 17.23 | 17.23 | 16.68 | 16.68 | -1.97% | 14,095 |
| 2026-02-11 | 16.77 | 17.10 | 16.71 | 17.02 | +2.41% | 73,575 |
| 2026-02-10 | 16.77 | 16.95 | 16.59 | 16.62 | -1.34% | 12,916 |
| 2026-02-09 | 16.64 | 16.86 | 16.64 | 16.84 | +0.42% | 22,030 |
| 2026-02-06 | 16.35 | 16.77 | 16.30 | 16.77 | +4.68% | 11,923 |
| 2026-02-05 | 16.41 | 16.55 | 16.02 | 16.02 | -3.17% | 5,040 |
| 2026-02-04 | 16.59 | 16.75 | 16.51 | 16.55 | +0.61% | 16,059 |
| 2026-02-03 | 16.21 | 16.45 | 15.99 | 16.45 | +0.49% | 8,351 |
| 2026-02-02 | 16.14 | 16.48 | 16.08 | 16.37 | -1.03% | 13,350 |
| 2026-01-30 | 16.23 | 16.54 | 16.07 | 16.54 | +2.13% | 14,014 |
| 2026-01-29 | 16.05 | 16.36 | 16.05 | 16.20 | +1.38% | 21,441 |
| 2026-01-28 | 15.93 | 16.05 | 15.77 | 15.97 | +0.53% | 8,351 |
| 2026-01-27 | 15.90 | 15.94 | 15.80 | 15.89 | -0.90% | 7,535 |
| 2026-01-26 | 15.85 | 16.04 | 15.85 | 16.04 | +0.34% | 11,435 |
| 2026-01-23 | 15.63 | 15.98 | 15.61 | 15.98 | +2.30% | 16,223 |
| 2026-01-22 | 16.14 | 16.14 | 15.55 | 15.62 | -2.44% | 21,986 |
| 2026-01-21 | 15.79 | 16.14 | 15.77 | 16.01 | +2.93% | 10,833 |
| 2026-01-20 | 15.60 | 15.71 | 15.36 | 15.55 | -1.30% | 50,403 |
| 2026-01-19 | 15.54 | 15.82 | 15.48 | 15.76 | +0.51% | 33,604 |
| 2026-01-16 | 15.59 | 15.87 | 15.46 | 15.68 | -0.54% | 16,522 |
| 2026-01-15 | 15.85 | 15.91 | 15.64 | 15.77 | -6.33% | 38,081 |
| 2026-01-14 | 16.16 | 16.83 | 16.16 | 16.83 | +4.18% | 23,448 |
| 2026-01-13 | 16.27 | 16.50 | 15.90 | 16.16 | +0.06% | 25,527 |
| 2026-01-12 | 16.20 | 16.25 | 16.01 | 16.14 | -2.36% | 22,427 |
| 2026-01-09 | 16.59 | 16.59 | 16.31 | 16.54 | -1.08% | 52,685 |
| 2026-01-08 | 16.43 | 16.71 | 16.07 | 16.71 | +3.24% | 17,020 |
| 2026-01-07 | 16.32 | 16.34 | 16.09 | 16.19 | -2.94% | 13,049 |
| 2026-01-06 | 17.20 | 17.25 | 16.62 | 16.68 | -1.01% | 12,917 |
| 2026-01-05 | 16.63 | 16.95 | 16.45 | 16.85 | +2.62% | 80,247 |
| 2026-01-02 | 16.08 | 16.42 | 16.07 | 16.42 | +2.85% | 26,929 |
| 2025-12-30 | 15.95 | 15.98 | 15.90 | 15.96 | +0.50% | 16,908 |
| 2025-12-29 | 15.84 | 15.90 | 15.68 | 15.88 | +0.76% | 11,311 |
| 2025-12-23 | 15.81 | 15.81 | 15.71 | 15.77 | -0.47% | 3,884 |
| 2025-12-22 | 15.66 | 15.85 | 15.59 | 15.84 | +1.93% | 16,566 |
| 2025-12-19 | 15.37 | 15.57 | 15.27 | 15.54 | +0.84% | 2,974 |
| 2025-12-18 | 15.54 | 15.56 | 15.38 | 15.41 | +0.00% | 1,239 |
| 2025-12-17 | 15.43 | 15.52 | 15.37 | 15.41 | +0.59% | 10,963 |
| 2025-12-16 | 15.68 | 15.71 | 15.23 | 15.32 | -2.36% | 16,852 |
| 2025-12-15 | 15.92 | 15.97 | 15.68 | 15.69 | -1.23% | 7,602 |
| 2025-12-12 | 16.02 | 16.15 | 15.80 | 15.88 | -1.03% | 20,612 |
| 2025-12-11 | 16.31 | 16.32 | 16.04 | 16.05 | -1.20% | 3,267 |
| 2025-12-10 | 16.33 | 16.36 | 16.20 | 16.25 | -0.31% | 13,812 |
| 2025-12-09 | 16.30 | 16.39 | 16.23 | 16.30 | +0.00% | 5,571 |
| 2025-12-08 | 16.38 | 16.45 | 16.25 | 16.30 | -0.03% | 4,670 |
| 2025-12-05 | 16.18 | 16.31 | 16.07 | 16.30 | +0.34% | 26,730 |
| 2025-12-04 | 16.43 | 16.43 | 16.09 | 16.25 | -1.19% | 15,609 |
| 2025-12-03 | 16.30 | 16.58 | 16.27 | 16.44 | +1.42% | 2,604 |
| 2025-12-02 | 16.20 | 16.32 | 16.18 | 16.21 | -0.25% | 19,271 |
| 2025-12-01 | 16.10 | 16.29 | 16.10 | 16.25 | +1.98% | 9,390 |
| 2025-11-28 | 15.82 | 15.98 | 15.80 | 15.94 | +1.08% | 9,492 |
| 2025-11-27 | 15.70 | 15.79 | 15.70 | 15.77 | +0.45% | 11,805 |
| 2025-11-26 | 15.69 | 15.73 | 15.61 | 15.70 | +0.64% | 4,144 |
| 2025-11-25 | 15.60 | 15.76 | 15.53 | 15.60 | +0.55% | 9,984 |
| 2025-11-24 | 15.54 | 15.57 | 15.36 | 15.51 | -2.02% | 6,840 |
| 2025-11-21 | 15.55 | 15.83 | 15.50 | 15.83 | -3.71% | 34,832 |
| 2025-11-20 | 16.39 | 16.50 | 16.35 | 16.44 | +0.46% | 10,337 |
| 2025-11-19 | 17.01 | 17.02 | 16.30 | 16.36 | -1.62% | 21,118 |
| 2025-11-18 | 16.71 | 16.73 | 16.54 | 16.64 | -2.20% | 18,048 |
| 2025-11-17 | 17.08 | 17.13 | 16.91 | 17.01 | +0.24% | 9,369 |
| 2025-11-14 | 16.91 | 17.05 | 16.70 | 16.97 | -0.18% | 8,214 |
| 2025-11-13 | 16.70 | 17.05 | 16.63 | 17.00 | +1.74% | 16,373 |
| 2025-11-12 | 16.80 | 16.86 | 16.63 | 16.71 | -0.59% | 17,333 |
| 2025-11-11 | 16.57 | 16.86 | 16.56 | 16.81 | +1.39% | 12,113 |
| 2025-11-10 | 16.69 | 16.69 | 16.35 | 16.58 | +0.73% | 30,992 |
| 2025-11-07 | 16.50 | 16.63 | 16.44 | 16.46 | +1.01% | 19,373 |
| 2025-11-06 | 15.97 | 16.39 | 15.93 | 16.30 | +1.91% | 14,621 |
| 2025-11-05 | 15.82 | 16.03 | 15.81 | 15.99 | +0.95% | 4,697 |
| 2025-11-04 | 15.81 | 15.85 | 15.68 | 15.84 | -1.22% | 5,941 |
| 2025-11-03 | 16.00 | 16.04 | 15.91 | 16.04 | +1.36% | 4,301 |
| 2025-10-31 | 15.99 | 16.00 | 15.67 | 15.82 | -0.69% | 10,714 |
| 2025-10-30 | 15.71 | 15.98 | 15.65 | 15.93 | +0.38% | 8,187 |
| 2025-10-29 | 15.71 | 15.95 | 15.70 | 15.87 | +1.15% | 14,066 |
| 2025-10-28 | 15.45 | 15.72 | 15.45 | 15.69 | +0.58% | 10,758 |
| 2025-10-27 | 15.46 | 15.65 | 15.46 | 15.60 | +1.69% | 8,828 |
| 2025-10-24 | 15.43 | 15.50 | 15.25 | 15.34 | +0.36% | 16,305 |
| 2025-10-23 | 15.16 | 15.34 | 15.06 | 15.29 | +3.42% | 32,020 |
| 2025-10-22 | 14.63 | 14.79 | 14.55 | 14.78 | +2.43% | 5,470 |
| 2025-10-21 | 14.45 | 14.50 | 14.39 | 14.43 | +0.77% | 7,731 |
| 2025-10-20 | 14.42 | 14.48 | 14.29 | 14.32 | +1.42% | 20,700 |
| 2025-10-17 | 14.19 | 14.29 | 13.95 | 14.12 | -1.36% | 15,197 |
| 2025-10-16 | 14.49 | 14.49 | 14.21 | 14.31 | -1.31% | 22,324 |
| 2025-10-15 | 14.61 | 14.64 | 14.51 | 14.51 | -0.41% | 11,909 |
| 2025-10-14 | 14.59 | 14.60 | 14.43 | 14.56 | -0.82% | 7,835 |
| 2025-10-13 | 14.60 | 14.70 | 14.58 | 14.69 | +1.00% | 5,488 |
| 2025-10-10 | 14.60 | 14.71 | 14.45 | 14.54 | -0.62% | 21,311 |
| 2025-10-09 | 14.83 | 14.84 | 14.56 | 14.63 | -2.21% | 23,083 |
| 2025-10-08 | 15.10 | 15.10 | 14.82 | 14.96 | -0.83% | 8,377 |
| 2025-10-07 | 15.31 | 15.31 | 14.93 | 15.09 | -0.13% | 15,405 |
| 2025-10-06 | 15.24 | 15.35 | 15.11 | 15.11 | +0.47% | 12,425 |
| 2025-10-03 | 15.12 | 15.20 | 15.03 | 15.04 | -0.33% | 12,905 |
| 2025-10-02 | 15.30 | 15.30 | 15.04 | 15.09 | -0.63% | 2,733 |
| 2025-10-01 | 15.10 | 15.24 | 15.06 | 15.18 | +1.03% | 15,425 |
| 2025-09-30 | 15.24 | 15.29 | 14.96 | 15.03 | -2.47% | 16,881 |
| 2025-09-29 | 15.64 | 15.64 | 15.40 | 15.40 | -1.60% | 12,307 |
| 2025-09-26 | 15.60 | 15.68 | 15.49 | 15.65 | +1.03% | 10,469 |
| 2025-09-25 | 15.38 | 15.52 | 15.26 | 15.49 | +1.34% | 32,498 |
| 2025-09-24 | 14.93 | 15.29 | 14.92 | 15.29 | +2.65% | 40,196 |
| 2025-09-23 | 14.41 | 14.91 | 14.40 | 14.89 | +2.72% | 25,033 |
| 2025-09-22 | 14.43 | 14.50 | 14.37 | 14.50 | +0.38% | 13,120 |
| 2025-09-19 | 14.71 | 14.73 | 14.39 | 14.45 | -1.80% | 2,002 |
| 2025-09-18 | 14.76 | 14.78 | 14.66 | 14.71 | -1.24% | 5,112 |
| 2025-09-17 | 14.73 | 14.89 | 14.68 | 14.89 | -0.27% | 7,824 |
| 2025-09-16 | 14.78 | 14.94 | 14.54 | 14.94 | +1.29% | 21,909 |
| 2025-09-15 | 14.68 | 14.81 | 14.68 | 14.74 | +1.65% | 14,505 |
| 2025-09-12 | 14.35 | 14.56 | 14.35 | 14.51 | +0.24% | 15,294 |
| 2025-09-11 | 14.63 | 14.70 | 14.44 | 14.47 | -0.62% | 13,316 |
| 2025-09-10 | 14.56 | 14.71 | 14.49 | 14.56 | -0.31% | 4,009 |
| 2025-09-09 | 14.40 | 14.63 | 14.40 | 14.61 | +1.35% | 5,826 |
| 2025-09-08 | 14.37 | 14.43 | 14.30 | 14.41 | +1.95% | 13,901 |
| 2025-09-05 | 14.26 | 14.32 | 14.12 | 14.13 | -1.36% | 4,949 |
| 2025-09-04 | 14.20 | 14.39 | 14.20 | 14.33 | +1.13% | 20,132 |
| 2025-09-03 | 14.19 | 14.35 | 14.10 | 14.17 | +0.64% | 8,435 |
| 2025-09-02 | 14.08 | 14.21 | 14.03 | 14.08 | -0.21% | 22,305 |
| 2025-09-01 | 14.04 | 14.12 | 13.97 | 14.11 | +0.82% | 7,439 |
| 2025-08-29 | 13.99 | 14.05 | 13.85 | 13.99 | +0.65% | 3,607 |
| 2025-08-28 | 13.77 | 13.91 | 13.77 | 13.90 | +0.87% | 1,001 |
| 2025-08-27 | 13.94 | 13.94 | 13.74 | 13.79 | -0.93% | 4,578 |
| 2025-08-26 | 14.00 | 14.05 | 13.87 | 13.91 | -0.68% | 11,749 |
| 2025-08-25 | 13.88 | 14.03 | 13.79 | 14.01 | +0.39% | 9,822 |
| 2025-08-22 | 13.91 | 13.97 | 13.90 | 13.96 | +1.16% | 7,937 |
| 2025-08-21 | 13.67 | 13.80 | 13.67 | 13.79 | +1.03% | 15,270 |
| 2025-08-20 | 13.46 | 13.68 | 13.46 | 13.65 | +2.52% | 16,989 |
| 2025-08-19 | 13.28 | 13.46 | 13.28 | 13.32 | +0.57% | 7,726 |
| 2025-08-18 | 13.32 | 13.35 | 13.24 | 13.24 | -1.08% | 5,310 |
| 2025-08-15 | 13.37 | 13.39 | 13.24 | 13.39 | +0.68% | 8,946 |
| 2025-08-14 | 13.39 | 13.39 | 13.25 | 13.30 | -0.67% | 8,683 |
| 2025-08-13 | 13.40 | 13.42 | 13.29 | 13.39 | -0.33% | 26,341 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+12.75%). Worst month: Apr (-7.96%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Repsol S.A.'s (REP.XETRA) latest close?
25.23 on 2026-08-07, from the Closelook data lake's daily price record.
What is REP.XETRA's 52-week high and low?
26.72 high and 13.13 low over the trailing 52 weeks, as of 2026-08-07.
What is Repsol S.A.'s strongest and weakest month historically?
Historically, REP.XETRA's strongest calendar month has been Feb (average +12.75%) and its weakest Apr (average -7.96%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 554 daily bars in the Closelook data lake.