Milan - Delayed Quote EUR

Repsol, S.A. (1REP.MI)

12.09

+0.23

+(1.90%)

At close: 4:07:27 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	12.00	12.00	12.00	12.09	12.09	255
May 30, 2025	11.82	11.82	11.81	11.86	11.86	1,797
May 29, 2025	11.80	11.80	11.80	11.80	11.80	-
May 28, 2025	11.80	11.80	11.80	11.84	11.84	300
May 27, 2025	11.80	11.85	11.80	11.79	11.79	1,154
May 26, 2025	11.62	11.70	11.61	11.66	11.66	205
May 23, 2025	11.73	11.73	11.38	11.45	11.45	3,341
May 22, 2025	12.80	12.80	11.66	11.61	11.61	756
May 21, 2025	11.75	11.75	11.75	11.76	11.76	93
May 20, 2025	11.68	11.68	11.68	11.79	11.79	1,000
May 19, 2025	11.77	11.78	11.77	11.73	11.73	632
May 16, 2025	11.76	11.76	11.74	11.78	11.78	135
May 15, 2025	11.56	11.65	11.55	11.61	11.61	1,460
May 14, 2025	11.87	11.87	11.67	11.69	11.69	900
May 13, 2025	11.74	11.83	11.74	11.82	11.82	3,909
May 12, 2025	11.65	11.83	11.54	11.64	11.64	4,531
May 9, 2025	11.22	11.33	11.21	11.26	11.26	2,835
May 8, 2025	11.01	11.09	11.01	11.06	11.06	1,564
May 7, 2025	10.95	11.01	10.93	10.97	10.97	2,260
May 6, 2025	10.95	10.98	10.95	10.98	10.98	1,871
May 5, 2025	10.90	10.90	10.86	10.83	10.83	200
May 2, 2025	10.85	10.85	10.65	10.78	10.78	1,883
Apr 30, 2025	10.44	10.84	10.35	10.81	10.81	9,810
Apr 29, 2025	10.75	10.81	10.71	10.78	10.78	700
Apr 28, 2025	10.76	10.76	10.70	10.77	10.77	409
Apr 25, 2025	10.72	10.72	10.72	10.72	10.72	420
Apr 24, 2025	10.61	10.61	10.58	10.56	10.56	278
Apr 23, 2025	10.57	10.67	10.50	10.41	10.41	419
Apr 22, 2025	10.30	10.41	10.30	10.32	10.32	1,460
Apr 17, 2025	10.19	10.41	10.18	10.34	10.34	2,590
Apr 16, 2025	9.89	10.13	9.85	10.13	10.13	2,006
Apr 15, 2025	9.98	10.05	9.98	9.98	9.98	1,851
Apr 14, 2025	9.95	10.08	9.95	9.92	9.92	1,190
Apr 11, 2025	9.70	9.79	9.70	9.61	9.61	1,919
Apr 10, 2025	10.16	10.23	9.80	9.78	9.78	5,308
Apr 9, 2025	9.66	9.66	9.66	9.60	9.60	500
Apr 8, 2025	9.90	10.13	9.90	9.95	9.95	1,080
Apr 7, 2025	10.22	10.28	10.10	10.06	10.06	4,029
Apr 4, 2025	11.31	11.31	10.68	10.81	10.81	3,345
Apr 3, 2025	11.83	11.83	10.65	11.41	11.41	40,904
Apr 2, 2025	12.01	12.17	12.01	12.02	12.02	2,600
Apr 1, 2025	12.41	12.41	12.30	12.30	12.30	280
Mar 31, 2025	12.07	12.34	12.07	12.28	12.28	654
Mar 28, 2025	12.52	12.53	12.52	12.45	12.45	4,000
Mar 27, 2025	12.52	12.52	12.52	12.52	12.52	-
Mar 26, 2025	12.40	12.44	11.78	12.44	12.44	39,947
Mar 25, 2025	12.12	12.17	12.12	12.14	12.14	218
Mar 24, 2025	13.30	13.30	11.97	12.01	12.01	12,714
Mar 21, 2025	12.16	12.16	12.16	12.16	12.16	-
Mar 20, 2025	12.12	12.12	12.12	12.12	12.12	-
Mar 19, 2025	12.13	12.13	12.13	12.13	12.13	-
Mar 18, 2025	12.06	12.06	12.06	12.06	12.06	-
Mar 17, 2025	11.70	11.74	11.70	11.88	11.88	1,810
Mar 14, 2025	11.59	11.59	11.55	11.53	11.53	189
Mar 13, 2025	11.56	11.67	11.56	11.62	11.62	435
Mar 12, 2025	11.50	11.50	11.50	11.56	11.56	28
Mar 11, 2025	11.84	11.84	11.84	11.57	11.57	43
Mar 10, 2025	11.92	11.92	11.84	11.76	11.76	1,017
Mar 7, 2025	11.81	11.81	11.73	11.79	11.79	204
Mar 6, 2025	11.88	11.88	11.88	11.88	11.88	-
Mar 5, 2025	12.01	12.08	11.89	11.86	11.86	940
Mar 4, 2025	11.90	11.90	11.83	11.82	11.82	2,780
Mar 3, 2025	12.35	12.38	12.35	12.25	12.25	498
Feb 28, 2025	12.21	12.24	12.21	12.31	12.31	360
Feb 27, 2025	12.35	12.35	12.35	12.31	12.31	615
Feb 26, 2025	12.43	12.43	12.43	12.43	12.43	175
Feb 25, 2025	12.56	12.56	12.38	12.41	12.41	920
Feb 24, 2025	12.73	12.73	12.49	12.52	12.52	2,127
Feb 21, 2025	13.09	13.09	12.65	12.71	12.71	3,107
Feb 20, 2025	12.66	13.08	12.66	13.15	13.15	64,771
Feb 19, 2025	12.17	12.17	12.17	12.18	12.18	398
Feb 18, 2025	12.17	12.19	12.17	12.17	12.17	1,000
Feb 17, 2025	12.12	12.22	12.11	12.15	12.15	2,425
Feb 14, 2025	11.60	12.07	11.60	12.11	12.11	3,676
Feb 13, 2025	11.85	11.85	11.85	11.90	11.90	316
Feb 12, 2025	11.85	12.08	11.80	12.07	12.07	3,333
Feb 11, 2025	11.65	11.65	11.65	11.73	11.73	90
Feb 10, 2025	11.60	11.61	11.60	11.53	11.53	1,279
Feb 7, 2025	11.52	11.58	11.52	11.55	11.55	1,400
Feb 6, 2025	11.45	11.59	11.45	11.50	11.50	2,299
Feb 5, 2025	11.50	11.50	11.50	11.41	11.41	349
Feb 4, 2025	11.18	11.43	11.18	11.45	11.45	602
Feb 3, 2025	11.44	11.44	11.44	11.32	11.32	100
Jan 31, 2025	11.35	11.40	11.30	11.25	11.25	2,855
Jan 30, 2025	11.35	11.38	11.35	11.38	11.38	460
Jan 29, 2025	11.24	11.28	11.24	11.23	11.23	23,363
Jan 28, 2025	12.24	12.24	11.16	11.27	11.27	2,690
Jan 27, 2025	11.70	11.70	11.27	11.19	11.19	1,268
Jan 24, 2025	11.40	11.44	11.40	11.32	11.32	2,351
Jan 23, 2025	11.38	11.40	11.38	11.39	11.39	54
Jan 22, 2025	11.40	11.44	11.35	11.39	11.39	1,530
Jan 21, 2025	11.46	11.46	11.40	11.40	11.40	858
Jan 20, 2025	11.60	11.60	11.50	11.51	11.51	590
Jan 17, 2025	11.62	11.62	11.62	11.62	11.62	-
Jan 16, 2025	11.56	11.56	11.47	11.55	11.55	1,150
Jan 15, 2025	11.76	11.76	11.76	11.76	11.76	-
Jan 14, 2025	11.64	11.64	11.64	11.70	11.70	460
Jan 13, 2025	11.60	11.91	11.60	11.91	11.91	2,516
Jan 10, 2025	0.38475 Dividend
Jan 10, 2025	11.56	11.90	11.56	11.71	11.71	2,351
Jan 9, 2025	11.88	12.19	11.88	12.11	11.73	4,098
Jan 8, 2025	11.91	11.91	11.78	11.78	11.41	1,350
Jan 7, 2025	11.85	12.01	11.85	12.01	11.63	1,318
Jan 6, 2025	11.87	12.00	11.83	12.02	11.63	3,330
Jan 3, 2025	11.97	11.97	11.97	11.91	11.53	200
Jan 2, 2025	11.84	11.89	11.77	11.87	11.49	5,960
Dec 30, 2024	11.37	11.49	11.32	11.49	11.12	4,657
Dec 27, 2024	11.23	11.25	11.23	11.28	10.92	2,834
Dec 23, 2024	11.13	11.13	11.02	11.10	10.75	121
Dec 20, 2024	10.95	11.07	10.95	11.05	10.70	1,601
Dec 19, 2024	11.16	11.16	11.03	11.06	10.71	385
Dec 18, 2024	11.19	11.19	11.19	11.16	10.81	50
Dec 17, 2024	11.13	11.13	10.98	11.06	10.70	3,151
Dec 16, 2024	11.30	11.31	11.20	11.20	10.84	3,020
Dec 13, 2024	11.44	11.44	11.30	11.35	10.98	470
Dec 12, 2024	11.70	11.70	11.35	11.36	11.00	480
Dec 11, 2024	11.44	11.44	11.40	11.35	10.98	650
Dec 10, 2024	11.59	11.59	11.38	11.44	11.07	400
Dec 9, 2024	11.52	11.52	11.28	11.38	11.01	1,017
Dec 6, 2024	11.34	11.45	11.22	11.27	10.91	1,371
Dec 5, 2024	11.44	11.44	11.30	11.32	10.96	1,410
Dec 4, 2024	11.65	11.65	11.42	11.46	11.10	712
Dec 3, 2024	11.57	11.57	11.57	11.57	11.21	-
Dec 2, 2024	11.80	11.81	11.65	11.65	11.28	2,650
Nov 29, 2024	11.78	11.78	11.78	11.81	11.43	250
Nov 28, 2024	11.72	11.72	11.72	11.74	11.37	200
Nov 27, 2024	11.66	11.76	11.66	11.72	11.35	620
Nov 26, 2024	13.00	13.00	11.85	11.85	11.47	510
Nov 25, 2024	11.98	11.98	11.90	11.88	11.50	630
Nov 22, 2024	11.90	11.90	11.90	11.88	11.50	58
Nov 21, 2024	11.90	11.90	11.90	11.90	11.52	300
Nov 20, 2024	11.82	11.85	11.82	11.84	11.46	3,000
Nov 19, 2024	11.80	11.80	11.74	11.77	11.40	661
Nov 18, 2024	11.70	11.85	11.70	11.92	11.54	1,341
Nov 15, 2024	11.73	11.73	11.73	11.72	11.35	330
Nov 14, 2024	11.50	11.51	11.49	11.59	11.22	893
Nov 13, 2024	11.39	11.47	11.24	11.43	11.07	4,465
Nov 12, 2024	11.49	11.52	11.43	11.38	11.01	1,388
Nov 11, 2024	11.61	11.61	11.52	11.51	11.14	276
Nov 8, 2024	11.73	11.73	11.48	11.49	11.12	542
Nov 7, 2024	11.94	11.94	11.94	11.85	11.47	96
Nov 6, 2024	11.90	11.90	11.61	11.74	11.37	786
Nov 5, 2024	11.75	11.97	11.68	11.97	11.58	1,185
Nov 4, 2024	11.69	11.75	11.69	11.74	11.37	617
Nov 1, 2024	11.48	11.48	11.48	11.60	11.24	500
Oct 31, 2024	11.54	11.54	11.43	11.43	11.06	760
Oct 30, 2024	11.69	11.69	11.61	11.69	11.32	1,180
Oct 29, 2024	11.65	11.65	11.65	11.65	11.28	-
Oct 28, 2024	11.78	11.78	11.63	11.81	11.43	2,549
Oct 25, 2024	11.91	11.98	11.90	11.93	11.55	2,038
Oct 24, 2024	12.19	12.19	12.01	11.90	11.52	436
Oct 23, 2024	11.94	11.98	11.89	11.86	11.49	1,418
Oct 22, 2024	11.82	11.95	11.81	11.95	11.58	1,149
Oct 21, 2024	11.84	11.94	11.84	11.82	11.45	412
Oct 18, 2024	11.80	11.80	11.70	11.68	11.31	270
Oct 17, 2024	11.65	11.77	11.65	11.71	11.34	3,330
Oct 16, 2024	11.79	11.79	11.73	11.70	11.33	159
Oct 15, 2024	11.69	11.76	11.65	11.69	11.31	5,440
Oct 14, 2024	11.90	11.98	11.90	11.95	11.57	1,700
Oct 11, 2024	13.18	13.18	11.98	12.02	11.64	1,041
Oct 10, 2024	12.04	12.04	12.04	12.04	11.66	-
Oct 9, 2024	11.97	12.00	11.91	12.02	11.64	645
Oct 8, 2024	12.22	12.22	12.05	12.09	11.70	1,120
Oct 7, 2024	12.33	12.35	12.28	12.42	12.03	2,234
Oct 4, 2024	12.31	12.34	12.23	12.30	11.91	2,826
Oct 3, 2024	11.96	12.10	11.90	12.13	11.74	855
Oct 2, 2024	12.14	12.20	12.00	12.01	11.62	3,625
Oct 1, 2024	11.71	11.93	11.65	11.98	11.59	7,424
Sep 30, 2024	11.80	11.80	11.79	11.89	11.51	6,011
Sep 27, 2024	11.85	11.90	11.72	11.75	11.38	2,371
Sep 26, 2024	11.60	11.66	11.60	11.59	11.22	2,657
Sep 25, 2024	11.82	11.82	11.71	11.69	11.32	844
Sep 24, 2024	11.84	11.84	11.84	11.80	11.43	14
Sep 23, 2024	11.70	11.70	11.70	11.76	11.39	99
Sep 20, 2024	11.71	11.75	11.71	11.69	11.32	520
Sep 19, 2024	11.85	11.85	11.85	11.84	11.46	16
Sep 18, 2024	11.72	11.77	11.72	11.75	11.38	446
Sep 17, 2024	11.80	11.81	11.80	11.73	11.36	687
Sep 16, 2024	11.68	11.68	11.68	11.75	11.38	22
Sep 13, 2024	11.88	11.92	11.88	11.87	11.49	310
Sep 12, 2024	11.77	11.82	11.77	11.81	11.44	334
Sep 11, 2024	11.60	11.70	11.60	11.65	11.28	1,014
Sep 10, 2024	11.85	11.85	11.54	11.59	11.22	219
Sep 9, 2024	11.83	11.83	11.79	11.79	11.42	1,300
Sep 6, 2024	11.84	11.85	11.72	11.70	11.33	3,187
Sep 5, 2024	12.01	12.04	12.01	11.97	11.59	101
Sep 3, 2024	12.30	12.30	12.01	12.07	11.69	25,389
Sep 2, 2024	12.44	12.44	12.44	12.44	12.04	-
Aug 30, 2024	12.50	12.50	12.45	12.41	12.02	32
Aug 29, 2024	12.30	12.30	12.30	12.48	12.08	288
Aug 28, 2024	12.55	12.60	12.44	12.44	12.04	20,909
Aug 27, 2024	12.80	12.80	12.64	12.63	12.22	4,917
Aug 26, 2024	12.81	12.81	12.81	12.66	12.26	200
Aug 23, 2024	12.31	12.61	12.31	12.68	12.27	3,120
Aug 22, 2024	12.58	12.59	12.47	12.53	12.13	4,780
Aug 21, 2024	12.73	12.73	12.60	12.65	12.25	500
Aug 20, 2024	12.67	12.75	12.67	12.73	12.33	2,400
Aug 19, 2024	12.85	12.85	12.76	12.87	12.46	2,575
Aug 16, 2024	12.89	12.89	12.74	12.80	12.39	2,167
Aug 14, 2024	12.76	12.80	12.70	12.70	12.30	6,200
Aug 13, 2024	12.72	12.84	12.70	12.76	12.35	24,885
Aug 12, 2024	12.76	12.80	12.76	12.77	12.36	11
Aug 9, 2024	12.68	12.68	12.68	12.68	12.28	-
Aug 8, 2024	12.51	12.51	12.51	12.61	12.21	1,281
Aug 7, 2024	12.62	12.65	12.62	12.63	12.23	209
Aug 6, 2024	12.28	12.28	12.28	12.40	12.01	160
Aug 5, 2024	12.28	12.39	12.20	12.34	11.94	1,910
Aug 2, 2024	13.08	13.08	12.77	12.81	12.41	2,527
Aug 1, 2024	13.24	13.24	13.00	13.07	12.66	3,160
Jul 31, 2024	13.30	13.30	13.30	13.19	12.77	239
Jul 30, 2024	13.06	13.06	13.00	13.02	12.60	4,720
Jul 29, 2024	13.00	13.15	13.00	13.06	12.65	5,428
Jul 26, 2024	13.26	13.26	12.97	13.03	12.62	2,781
Jul 25, 2024	13.11	13.11	12.90	13.14	12.72	3,111
Jul 24, 2024	13.20	13.37	13.20	13.29	12.87	775
Jul 23, 2024	13.24	13.24	13.24	13.24	12.82	-
Jul 22, 2024	13.30	13.30	13.25	13.30	12.87	600
Jul 19, 2024	13.39	13.39	13.34	13.30	12.88	955
Jul 18, 2024	13.60	13.60	13.41	13.44	13.01	537
Jul 17, 2024	13.44	13.49	13.35	13.49	13.07	3,376
Jul 16, 2024	14.90	14.90	13.35	13.48	13.05	13,686
Jul 15, 2024	13.62	13.62	13.62	13.66	13.23	150
Jul 12, 2024	13.76	13.76	13.73	13.78	13.34	601
Jul 11, 2024	13.57	13.70	13.57	13.77	13.33	2,376
Jul 10, 2024	13.80	13.94	13.77	14.03	13.58	1,204
Jul 9, 2024	13.85	13.85	13.69	13.80	13.36	1,390
Jul 8, 2024	14.50	14.50	14.50	14.14	13.69	32
Jul 5, 2024	14.58	14.58	14.32	14.38	13.92	202
Jul 4, 2024	0.405 Dividend
Jul 4, 2024	14.67	14.67	14.65	14.64	14.17	345
Jul 3, 2024	15.12	15.12	14.96	14.91	14.05	151
Jul 2, 2024	14.89	15.14	14.89	15.05	14.17	816
Jul 1, 2024	14.84	14.84	14.84	14.91	14.04	86
Jun 28, 2024	14.83	14.85	14.83	14.71	13.86	1,705
Jun 27, 2024	14.66	14.66	14.66	14.66	13.81	-
Jun 26, 2024	14.69	14.69	14.69	14.69	13.83	100
Jun 25, 2024	14.75	14.75	14.75	14.75	13.89	-
Jun 24, 2024	14.75	14.75	14.75	14.85	13.98	1
Jun 21, 2024	14.67	14.67	14.67	14.67	13.82	-
Jun 20, 2024	14.66	14.66	14.66	14.66	13.81	-
Jun 19, 2024	14.56	14.56	14.56	14.56	13.71	-
Jun 18, 2024	14.53	14.53	14.53	14.53	13.69	-
Jun 17, 2024	14.25	14.25	14.25	14.29	13.46	300
Jun 14, 2024	14.38	14.38	14.38	14.38	13.54	-
Jun 13, 2024	14.15	14.15	14.15	14.15	13.33	350
Jun 12, 2024	14.35	14.35	14.35	14.35	13.52	-
Jun 11, 2024	14.53	14.53	14.53	14.49	13.65	1,000
Jun 10, 2024	14.73	14.73	14.73	14.73	13.87	-
Jun 7, 2024	15.03	15.03	15.03	14.56	13.72	350
Jun 6, 2024	14.50	14.50	14.50	14.58	13.73	100
Jun 5, 2024	14.54	14.54	14.54	14.54	13.70	-
Jun 4, 2024	14.72	14.72	14.45	14.59	13.74	1,370
Jun 3, 2024	14.86	14.86	14.86	14.86	14.00	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Repsol, S.A. (1REP.MI)