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

Repsol S.A. (OP: REPYF )

15.66 -0.14 (-0.89%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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 04, 2023 13.76 0 -0.34(-2.44%)
May 02, 2023 14.10 0 -0.96(-6.38%)
Apr 25, 2023 15.06 0 +0.37(+2.48%)
Apr 24, 2023 14.70 14.70 14.70 14.70 1,516 -0.01(-0.07%)
Apr 21, 2023 14.71 14.71 14.71 14.71 1,659 -0.17(-1.14%)
Apr 14, 2023 14.88 1 -0.48(-3.12%)
Apr 10, 2023 15.36 0 +0.01(+0.10%)
Apr 06, 2023 15.35 15.35 15.35 15.35 100 +0.12(+0.82%)
Mar 29, 2023 15.22 0 -0.52(-3.30%)
Mar 22, 2023 15.74 0 +1.70(+12.11%)
Mar 16, 2023 14.04 2 +0.14(+1.01%)
Mar 15, 2023 13.90 13.90 13.90 13.90 1,024 -1.38(-9.03%)
Mar 14, 2023 15.28 15.28 15.28 15.28 100 -0.70(-4.38%)
Mar 10, 2023 15.98 40 +0.07(+0.44%)
Mar 09, 2023 15.91 15.91 15.91 15.91 500 -0.33(-2.03%)
Mar 07, 2023 16.24 100 +0.01(+0.06%)
Mar 06, 2023 16.23 16.23 16.23 16.23 350 +0.20(+1.25%)
Mar 02, 2023 16.03 33,288 +0.36(+2.30%)
Feb 28, 2023 15.67 0 -0.03(-0.19%)
Feb 27, 2023 15.70 15.70 15.70 15.70 12,154 -0.18(-1.13%)
Feb 23, 2023 15.88 0 +0.15(+0.93%)
Feb 22, 2023 15.73 15.73 15.73 15.73 100 -0.69(-4.18%)
Feb 17, 2023 16.42 0 +0.02(+0.11%)
Feb 15, 2023 16.40 0 -0.26(-1.55%)
Feb 14, 2023 16.29 16.66 16.29 16.66 25,500 +0.13(+0.79%)
Feb 13, 2023 16.50 16.63 16.50 16.53 2,100 +0.74(+4.65%)
Feb 09, 2023 15.79 0 -0.18(-1.10%)
Feb 08, 2023 15.97 15.97 15.97 15.97 303 +0.57(+3.70%)
Feb 06, 2023 15.40 2 -1.10(-6.67%)
Feb 01, 2023 16.50 564 -0.10(-0.60%)
Jan 26, 2023 16.60 0 +0.37(+2.28%)
Jan 25, 2023 16.23 16.23 16.23 16.23 320 -0.97(-5.64%)
Jan 23, 2023 17.20 4,876 +1.15(+7.17%)
Dec 27, 2022 16.05 0 +0.38(+2.39%)
Dec 23, 2022 15.75 15.75 15.68 15.68 603 +1.03(+7.00%)
Dec 12, 2022 14.65 0 -0.51(-3.34%)
Nov 29, 2022 15.16 2,170 +0.29(+1.96%)
Nov 28, 2022 14.87 14.87 14.87 14.87 110 +0.37(+2.52%)
Nov 23, 2022 14.50 0 +0.00(+0.00%)
Nov 22, 2022 14.50 14.50 14.50 14.50 100 +0.11(+0.75%)
Nov 15, 2022 14.39 0 +0.24(+1.71%)
Nov 14, 2022 14.15 14.15 14.15 14.15 1,000 +0.17(+1.22%)
Nov 08, 2022 13.98 0 +0.29(+2.12%)
Oct 28, 2022 13.69 10 +0.84(+6.54%)
Oct 25, 2022 12.85 0 -0.04(-0.31%)
Oct 21, 2022 12.89 0 +0.49(+3.92%)
Oct 13, 2022 12.40 0 +0.85(+7.39%)
Oct 12, 2022 11.55 11.55 11.55 11.55 23,689 -1.10(-8.70%)
Oct 05, 2022 12.65 1 +0.70(+5.86%)
Oct 03, 2022 11.95 10 +0.46(+4.00%)
Sep 30, 2022 11.49 11.49 11.49 11.49 50,000 +0.42(+3.79%)
Sep 29, 2022 11.07 11.07 11.07 11.07 337 -0.41(-3.57%)
Sep 28, 2022 11.48 11.48 11.48 11.48 25,000 +0.08(+0.70%)
Sep 23, 2022 11.40 0 -0.38(-3.24%)
Sep 22, 2022 11.78 11.78 11.78 11.78 35,109 +0.28(+2.45%)
Sep 21, 2022 11.50 11.50 11.50 11.50 761 -0.43(-3.60%)
Sep 20, 2022 11.93 11.93 11.93 11.93 55,055 -1.59(-11.73%)
Aug 29, 2022 13.52 0 +0.43(+3.25%)
Aug 19, 2022 13.09 0 +0.09(+0.69%)
Aug 16, 2022 13.00 0 +0.80(+6.56%)
Aug 08, 2022 12.20 9 -0.07(-0.57%)
Aug 01, 2022 12.27 3,128 -0.09(-0.70%)
Jul 28, 2022 12.36 0 -0.43(-3.35%)
Jul 27, 2022 12.79 12.79 12.79 12.79 22,903 +0.21(+1.63%)
Jul 26, 2022 12.58 12.58 12.58 12.58 35,000 -0.07(-0.55%)
Jul 25, 2022 12.65 12.65 12.65 12.65 900 -1.59(-11.17%)
Jun 22, 2022 14.24 0 -0.76(-5.06%)
Jun 21, 2022 14.75 15.00 14.75 15.00 8,059 +0.07(+0.47%)
Jun 17, 2022 14.53 14.93 14.53 14.93 1,194 -1.31(-8.07%)
Jun 15, 2022 16.24 808 +0.34(+2.14%)
Jun 14, 2022 16.14 16.14 15.90 15.90 581 -0.95(-5.64%)
Jun 08, 2022 16.85 131 +0.15(+0.90%)
Jun 07, 2022 16.70 16.70 16.70 16.70 109 +0.00(+0.00%)
Jun 06, 2022 16.70 16.70 16.70 16.70 230 +0.79(+4.98%)
Jun 02, 2022 15.91 11,700 +0.05(+0.33%)
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.