MCE - Delayed Quote
EUR
Repsol, S.A. (REP.MC)
30.73
+1.32
(+4.49%)
At close: October 30 at 5:39:04 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
28.90
29.54
28.35
29.41
29.41
3,347,552
Oct 28, 2026
28.36
28.77
28.18
28.54
28.54
2,163,460
Oct 27, 2026
29.45
29.46
28.39
28.48
28.48
2,401,433
Oct 26, 2026
29.23
29.45
28.84
29.45
29.45
2,466,413
Oct 23, 2026
28.52
29.61
28.44
29.46
29.46
2,944,468
Oct 22, 2026
29.53
29.60
28.26
28.26
28.26
3,186,530
Oct 21, 2026
29.35
29.57
29.27
29.36
29.36
2,277,340
Oct 20, 2026
29.64
30.14
28.85
29.01
29.01
2,510,647
Oct 19, 2026
30.09
30.29
29.38
29.61
29.61
3,765,961
Oct 16, 2026
29.40
29.97
29.32
29.80
29.80
3,914,370
Oct 15, 2026
30.04
30.09
29.43
29.64
29.64
2,482,217
Oct 14, 2026
29.50
30.43
29.50
30.08
30.08
2,873,993
Oct 13, 2026
29.21
29.62
28.98
29.62
29.62
2,135,088
Oct 12, 2026
29.33
29.46
28.47
29.21
29.21
2,623,120
Oct 9, 2026
29.90
29.90
29.34
29.52
29.52
2,883,155
Oct 8, 2026
28.90
30.16
28.86
30.09
30.09
5,065,957
Oct 7, 2026
28.89
29.17
28.34
28.64
28.64
3,161,648
Oct 6, 2026
28.94
29.20
28.29
28.76
28.76
3,464,106
Oct 5, 2026
29.17
29.72
28.90
29.18
29.18
3,110,493
Oct 2, 2026
29.91
29.93
28.86
29.03
29.03
3,811,856
Oct 1, 2026
29.81
30.19
29.19
29.81
29.81
3,786,525
Sep 30, 2026
29.82
30.08
29.46
29.93
29.93
2,987,169
Sep 29, 2026
31.15
31.33
29.80
29.80
29.80
3,882,672
Sep 28, 2026
31.00
31.52
30.96
31.29
31.29
2,711,505
Sep 25, 2026
31.15
31.38
30.50
30.75
30.75
3,299,254
Sep 24, 2026
30.79
31.64
30.79
31.54
31.54
3,767,070
Sep 23, 2026
29.63
31.17
29.63
30.73
30.73
4,704,797
Sep 22, 2026
29.26
29.81
28.60
29.81
29.81
4,358,427
Sep 21, 2026
29.31
29.66
29.19
29.24
29.24
2,438,049
Sep 18, 2026
29.65
29.69
29.18
29.61
29.61
7,024,255
Sep 17, 2026
29.08
29.80
29.02
29.76
29.76
2,649,785
Sep 16, 2026
29.45
29.72
28.94
29.19
29.19
3,834,148
Sep 15, 2026
28.70
29.40
28.56
29.38
29.38
3,981,132
Sep 14, 2026
29.56
29.75
27.80
28.50
28.50
4,703,981
Sep 11, 2026
29.02
29.09
28.59
28.92
28.92
2,023,724
Sep 10, 2026
28.70
29.23
28.65
28.91
28.91
2,104,348
Sep 9, 2026
28.70
29.06
28.64
28.81
28.81
3,399,625
Sep 8, 2026
28.42
28.53
27.93
28.33
28.33
1,797,085
Sep 7, 2026
28.07
28.37
27.94
28.17
28.17
1,823,427
Sep 4, 2026
28.05
28.24
27.51
27.74
27.74
2,590,876
Sep 3, 2026
28.25
28.54
28.02
28.34
28.34
3,122,086
Sep 2, 2026
28.36
28.49
27.80
28.05
28.05
2,485,539
Sep 1, 2026
27.70
28.03
27.52
27.99
27.99
2,457,325
Aug 31, 2026
27.05
27.58
26.80
27.25
27.25
3,044,413
Aug 28, 2026
26.70
26.70
26.46
26.60
26.60
1,521,092
Aug 27, 2026
26.89
26.89
26.28
26.37
26.37
1,701,113
Aug 26, 2026
26.65
26.95
26.45
26.89
26.89
2,082,791
Aug 25, 2026
27.09
27.30
26.83
26.92
26.92
1,631,528
Aug 24, 2026
27.89
27.93
27.03
27.09
27.09
2,213,910
Aug 21, 2026
28.00
28.42
27.89
27.99
27.99
3,173,015
Aug 20, 2026
27.49
28.23
27.40
28.14
28.14
2,579,210
Aug 19, 2026
27.58
27.80
27.33
27.41
27.41
1,874,189
Aug 18, 2026
27.30
27.76
27.26
27.48
27.48
2,444,800
Aug 17, 2026
26.74
27.16
26.73
27.06
27.06
2,055,155
Aug 14, 2026
26.45
26.85
26.39
26.79
26.79
1,782,412
Aug 13, 2026
26.18
26.49
25.83
26.49
26.49
2,378,093
Aug 12, 2026
26.42
26.48
25.99
26.12
26.12
1,872,113
Aug 11, 2026
25.91
26.42
25.90
26.42
26.42
2,380,016
Aug 10, 2026
25.39
25.82
25.28
25.74
25.74
1,567,224
Aug 7, 2026
25.80
25.90
25.08
25.28
25.28
2,119,517
Aug 6, 2026
25.46
25.70
25.31
25.46
25.46
2,470,345
Aug 5, 2026
25.74
26.01
25.24
25.35
25.35
2,228,822
Aug 4, 2026
26.01
26.42
25.52
25.74
25.74
3,081,870
Aug 3, 2026
25.88
26.13
25.66
26.04
26.04
2,880,239
Jul 31, 2026
26.30
26.55
26.05
26.38
26.38
2,458,678
Jul 30, 2026
26.40
26.76
25.97
26.50
26.50
4,338,903
Jul 29, 2026
25.66
26.45
25.56
26.28
26.28
8,303,056
Jul 28, 2026
25.36
25.83
24.99
25.29
25.29
2,278,474
Jul 27, 2026
25.12
25.67
24.93
25.54
25.54
2,660,439
Jul 24, 2026
26.39
26.46
25.48
25.82
25.82
6,007,896
Jul 23, 2026
25.64
26.56
25.64
26.41
26.41
5,045,346
Jul 22, 2026
25.00
25.53
24.90
25.48
25.48
3,146,048
Jul 21, 2026
24.91
25.01
24.76
24.90
24.90
2,224,702
Jul 20, 2026
24.76
25.02
24.48
24.85
24.85
2,540,273
Jul 17, 2026
24.09
24.68
24.05
24.50
24.50
3,932,547
Jul 16, 2026
23.92
24.18
23.68
24.15
24.15
1,748,644
Jul 15, 2026
24.34
24.54
23.76
23.86
23.86
4,821,877
Jul 14, 2026
24.30
24.51
23.71
24.36
24.36
2,980,006
Jul 13, 2026
23.48
24.06
23.32
24.06
24.06
3,405,216
Jul 10, 2026
23.20
23.47
23.07
23.12
23.12
2,630,868
Jul 9, 2026
22.88
23.24
22.59
23.23
23.23
2,910,301
Jul 8, 2026
22.90
23.16
22.44
23.16
23.16
8,070,513
Jul 7, 2026
21.95
22.29
21.71
22.03
22.03
4,245,224
Jul 6, 2026
0.551
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
21.85
22.03
21.54
21.95
21.95
6,104,052
Jul 3, 2026
22.39
22.60
22.09
22.33
21.78
5,778,360
Jul 2, 2026
22.11
22.85
21.93
22.47
21.92
5,120,403
Jul 1, 2026
21.90
22.21
21.84
22.10
21.55
4,869,614
Jun 30, 2026
21.64
22.01
21.52
22.01
21.47
4,959,013
Jun 29, 2026
21.58
21.69
21.29
21.57
21.04
2,551,403
Jun 26, 2026
21.28
21.38
21.10
21.24
20.72
2,740,329
Jun 25, 2026
21.00
21.44
20.84
21.44
20.91
5,960,460
Jun 24, 2026
21.81
21.92
21.02
21.02
20.50
3,620,787
Jun 23, 2026
21.73
21.86
21.52
21.81
21.27
2,646,872
Jun 22, 2026
21.78
21.88
21.46
21.63
21.10
4,280,856
Jun 19, 2026
21.59
21.76
21.42
21.55
21.02
6,835,114
Jun 18, 2026
21.74
21.85
21.24
21.27
20.75
4,741,018
Jun 17, 2026
21.74
22.01
21.51
21.82
21.28
1,909,833
Jun 16, 2026
21.60
21.89
21.42
21.77
21.23
3,145,422
Jun 15, 2026
22.01
22.01
21.48
21.66
21.13
5,049,158
Jun 12, 2026
22.85
23.31
22.37
22.72
22.16
4,618,813
Jun 11, 2026
23.50
24.20
23.41
23.89
23.30
4,303,122
Jun 10, 2026
22.71
23.18
22.56
23.16
22.59
1,909,466
Jun 9, 2026
23.10
23.17
22.53
22.69
22.13
1,685,983
Jun 8, 2026
23.37
23.64
22.97
23.05
22.48
3,259,600
Jun 5, 2026
22.80
23.08
22.64
23.08
22.51
2,417,783
Jun 4, 2026
23.03
23.19
22.74
22.91
22.34
1,607,107
Jun 3, 2026
22.87
23.33
22.75
23.32
22.74
2,186,864
Jun 2, 2026
22.35
22.78
22.23
22.70
22.14
1,669,765
Jun 1, 2026
22.28
22.63
22.06
22.63
22.07
3,061,099
May 29, 2026
21.69
22.11
21.62
22.04
21.50
5,532,793
May 28, 2026
22.02
22.11
21.51
21.75
21.21
2,123,309
May 27, 2026
22.18
22.26
21.53
21.76
21.22
4,388,722
May 26, 2026
21.85
22.48
21.64
22.33
21.78
3,754,037
May 25, 2026
21.85
21.88
21.56
21.75
21.21
2,124,071
May 22, 2026
22.64
22.76
22.12
22.26
21.71
2,293,281
May 21, 2026
22.62
23.08
22.44
22.89
22.33
2,972,889
May 20, 2026
23.29
23.51
22.56
22.57
22.01
3,142,205
May 19, 2026
23.21
23.54
23.16
23.25
22.68
1,930,935
May 18, 2026
22.90
23.53
22.83
23.53
22.95
3,401,596
May 15, 2026
22.55
22.69
22.38
22.57
22.01
3,432,071
May 14, 2026
22.37
22.61
22.24
22.33
21.78
1,314,777
May 13, 2026
22.60
22.84
22.45
22.50
21.94
2,359,205
May 12, 2026
22.45
22.83
22.38
22.53
21.97
2,959,996
May 11, 2026
22.20
22.37
22.04
22.33
21.78
2,997,268
May 8, 2026
21.95
22.05
21.66
22.05
21.51
2,661,650
May 7, 2026
21.79
21.83
21.18
21.79
21.25
4,096,681
May 6, 2026
22.71
22.74
21.00
21.89
21.35
8,586,788
May 5, 2026
22.80
23.24
22.69
22.91
22.34
2,711,302
May 4, 2026
22.79
22.88
22.36
22.80
22.24
4,115,289
Apr 30, 2026
22.28
22.78
21.88
22.78
22.22
7,223,106
Apr 29, 2026
21.70
22.06
21.59
21.98
21.44
5,234,252
Apr 28, 2026
21.49
21.91
21.30
21.67
21.14
3,519,419
Apr 27, 2026
21.01
21.54
20.97
21.22
20.70
2,880,235
Apr 24, 2026
21.27
21.27
20.77
20.89
20.37
4,630,789
Apr 23, 2026
21.38
21.49
20.92
21.01
20.49
2,758,064
Apr 22, 2026
20.80
21.23
20.56
21.23
20.71
4,158,392
Apr 21, 2026
20.18
20.69
20.00
20.69
20.18
5,349,953
Apr 20, 2026
20.36
20.59
19.99
20.15
19.65
4,523,928
Apr 17, 2026
20.95
21.05
19.54
19.72
19.23
9,135,066
Apr 16, 2026
20.50
21.06
20.39
20.93
20.41
5,714,125
Apr 15, 2026
21.10
21.29
20.50
20.52
20.01
5,386,169
Apr 14, 2026
21.68
21.70
21.03
21.10
20.58
6,097,059
Apr 13, 2026
22.25
22.26
21.49
21.67
21.14
5,170,946
Apr 10, 2026
22.30
22.40
21.42
21.60
21.07
9,268,565
Apr 9, 2026
22.87
23.01
22.63
22.92
22.35
6,709,639
Apr 8, 2026
21.35
22.59
21.20
22.57
22.01
10,144,545
Apr 7, 2026
24.11
24.59
23.88
23.95
23.36
6,228,873
Apr 2, 2026
23.81
24.49
23.79
24.27
23.67
4,534,933
Apr 1, 2026
23.69
24.12
23.25
23.36
22.78
7,430,186
Mar 31, 2026
23.97
24.71
23.88
24.65
24.04
4,816,817
Mar 30, 2026
24.20
24.55
24.10
24.23
23.63
6,375,865
Mar 27, 2026
24.20
24.43
23.77
24.07
23.48
3,601,420
Mar 26, 2026
23.63
24.17
23.62
24.17
23.57
4,855,626
Mar 25, 2026
23.14
23.71
22.79
23.62
23.04
8,480,904
Mar 24, 2026
22.69
23.51
22.67
23.47
22.89
5,290,573
Mar 23, 2026
24.00
24.12
21.30
22.69
22.13
14,039,293
Mar 20, 2026
24.43
24.82
24.24
24.26
23.66
14,829,422
Mar 19, 2026
24.52
24.90
24.00
24.79
24.18
7,950,794
Mar 18, 2026
23.85
24.50
23.71
24.44
23.84
5,470,824
Mar 17, 2026
23.50
24.23
23.40
24.19
23.59
7,910,437
Mar 16, 2026
23.16
24.30
23.01
23.32
22.74
8,822,412
Mar 13, 2026
22.39
23.00
22.35
23.00
22.43
10,027,236
Mar 12, 2026
21.79
22.37
21.63
22.27
21.72
6,941,384
Mar 11, 2026
20.95
21.78
20.77
21.70
21.16
6,036,241
Mar 10, 2026
20.19
21.06
19.20
20.75
20.24
8,143,164
Mar 9, 2026
20.85
21.11
20.63
20.97
20.45
7,374,520
Mar 6, 2026
20.27
20.82
20.19
20.76
20.25
8,121,288
Mar 5, 2026
20.71
20.88
20.07
20.22
19.72
7,698,358
Mar 4, 2026
20.20
20.57
20.06
20.11
19.61
8,436,930
Mar 3, 2026
20.30
20.82
19.94
20.70
20.19
13,069,089
Mar 2, 2026
20.00
20.57
19.67
20.08
19.58
10,539,038
Feb 27, 2026
18.96
19.19
18.83
19.01
18.55
4,893,072
Feb 26, 2026
18.90
18.99
18.56
18.98
18.51
3,367,015
Feb 25, 2026
18.66
18.86
18.57
18.84
18.38
2,437,495
Feb 24, 2026
18.55
18.75
18.48
18.67
18.21
2,932,305
Feb 23, 2026
18.22
18.61
18.08
18.52
18.07
3,142,154
Feb 20, 2026
18.27
18.37
17.95
18.30
17.85
5,774,446
Feb 19, 2026
17.82
18.20
17.32
18.14
17.69
7,805,787
Feb 18, 2026
17.18
17.65
17.17
17.64
17.20
3,869,963
Feb 17, 2026
17.10
17.33
16.93
17.15
16.73
2,787,217
Feb 16, 2026
17.00
17.24
16.93
17.11
16.69
2,493,820
Feb 13, 2026
16.78
16.99
16.62
16.99
16.57
2,812,186
Feb 12, 2026
17.15
17.24
16.67
16.67
16.26
4,064,049
Feb 11, 2026
16.70
17.12
16.69
17.11
16.69
4,226,154
Feb 10, 2026
16.80
16.97
16.57
16.61
16.21
3,356,094
Feb 9, 2026
16.73
16.88
16.61
16.88
16.46
2,696,222
Feb 6, 2026
16.33
16.80
16.20
16.80
16.38
4,536,847
Feb 5, 2026
16.47
16.63
16.15
16.15
15.75
4,652,773
Feb 4, 2026
16.50
16.80
16.46
16.50
16.10
5,066,926
Feb 3, 2026
16.25
16.43
15.99
16.41
16.00
4,580,323
Feb 2, 2026
16.07
16.49
16.01
16.36
15.96
4,110,556
Jan 30, 2026
16.06
16.56
16.03
16.56
16.15
4,543,872
Jan 29, 2026
16.06
16.40
16.02
16.25
15.85
5,494,876
Jan 28, 2026
16.02
16.06
15.76
15.97
15.58
3,126,048
Jan 27, 2026
15.93
15.95
15.73
15.81
15.42
2,506,308
Jan 26, 2026
15.94
16.03
15.81
15.97
15.58
2,676,907
Jan 23, 2026
15.72
15.98
15.62
15.80
15.41
4,082,085
Jan 22, 2026
16.26
16.35
15.52
15.68
15.29
4,544,554
Jan 21, 2026
15.74
16.17
15.72
16.14
15.74
4,527,898
Jan 20, 2026
15.53
15.73
15.32
15.70
15.32
5,378,061
Jan 19, 2026
15.60
15.85
15.47
15.73
15.35
4,291,601
Jan 16, 2026
15.61
15.89
15.44
15.69
15.31
4,773,704
Jan 15, 2026
16.05
16.05
15.57
15.69
15.31
10,106,562
Jan 14, 2026
16.13
16.75
16.08
16.75
16.34
5,594,064
Jan 13, 2026
16.28
16.50
15.88
16.23
15.82
3,916,355
Jan 12, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
16.19
16.29
15.98
16.18
15.78
4,754,782
Jan 9, 2026
16.52
16.66
16.30
16.50
15.61
8,069,247
Jan 8, 2026
16.49
16.49
16.05
16.36
15.47
6,685,836
Jan 7, 2026
16.45
16.45
16.02
16.26
15.38
11,483,292
Jan 6, 2026
17.22
17.27
16.61
16.64
15.74
18,088,964
Jan 5, 2026
16.73
16.98
16.43
16.98
16.06
8,021,649
Jan 2, 2026
15.96
16.43
15.95
16.41
15.52
12,062,492
Dec 31, 2025
16.05
16.05
15.93
15.93
15.06
1,373,986
Dec 30, 2025
15.90
16.05
15.86
15.98
15.12
2,392,001
Dec 29, 2025
15.80
15.90
15.65
15.90
15.03
1,902,258
Dec 24, 2025
15.85
15.87
15.77
15.80
14.94
459,724
Dec 23, 2025
15.85
15.86
15.69
15.78
14.92
1,875,094
Dec 22, 2025
15.66
15.89
15.60
15.89
15.02
2,282,691
Dec 19, 2025
15.43
15.61
15.26
15.60
14.75
15,915,043
Dec 18, 2025
15.55
15.64
15.36
15.44
14.60
9,274,337
Dec 17, 2025
15.39
15.53
15.27
15.45
14.62
4,138,518
Dec 16, 2025
15.66
15.72
15.21
15.34
14.50
5,014,951
Dec 15, 2025
16.00
16.00
15.66
15.73
14.87
3,120,157
Dec 12, 2025
16.05
16.15
15.80
15.84
14.98
4,355,979
Dec 11, 2025
16.29
16.40
16.00
16.00
15.13
2,588,864
Dec 10, 2025
16.29
16.44
16.17
16.31
15.43
4,252,253
Dec 9, 2025
16.27
16.41
16.23
16.27
15.39
2,843,474
Dec 8, 2025
16.24
16.56
16.23
16.26
15.38
4,101,837
Dec 5, 2025
16.17
16.33
16.06
16.28
15.40
3,387,018
Dec 4, 2025
16.45
16.48
16.05
16.27
15.39
3,455,833
Dec 3, 2025
16.22
16.60
16.22
16.39
15.50
2,985,816
Dec 2, 2025
16.24
16.34
16.18
16.23
15.35
2,972,062
Dec 1, 2025
16.03
16.32
16.03
16.21
15.33
3,527,458
Nov 28, 2025
15.83
15.99
15.80
15.98
15.11
2,459,572
Nov 27, 2025
15.74
15.81
15.65
15.75
14.90
1,895,382
Nov 26, 2025
15.70
15.74
15.57
15.70
14.85
2,811,009
Nov 25, 2025
15.60
15.77
15.48
15.56
14.72
3,024,011
Nov 24, 2025
15.67
15.68
15.35
15.60
14.75
8,692,825
Nov 21, 2025
16.00
16.00
15.48
15.70
14.85
6,529,312
Nov 20, 2025
16.38
16.55
16.29
16.34
15.45
4,307,117
Nov 19, 2025
16.92
17.06
16.22
16.27
15.39
5,689,989
Nov 18, 2025
16.73
16.80
16.53
16.75
15.84
3,237,449
Nov 17, 2025
17.01
17.15
16.92
16.94
16.02
2,463,143
Nov 14, 2025
16.99
17.06
16.67
17.05
16.12
3,180,066
Nov 13, 2025
16.75
17.08
16.63
17.03
16.11
3,522,805
Nov 12, 2025
16.80
16.88
16.45
16.70
15.80
4,153,644
Nov 11, 2025
16.56
16.86
16.51
16.84
15.93
2,748,834
Nov 10, 2025
16.70
16.71
16.33
16.45
15.56
2,150,123
Nov 7, 2025
16.40
16.64
16.40
16.54
15.64
3,682,074
Nov 6, 2025
15.95
16.39
15.91
16.34
15.46
4,349,617
Nov 5, 2025
15.85
16.04
15.82
16.04
15.17
1,990,023
Nov 4, 2025
15.90
15.90
15.68
15.90
15.04
3,119,894
Nov 3, 2025
15.93
16.03
15.88
15.96
15.09
2,600,334
Oct 31, 2025
15.93
16.01
15.65
15.88
15.01
2,834,912
Oct 30, 2025
15.67
15.99
15.51
15.99
15.13
3,910,706
