OTC Markets OTCQX - Delayed Quote
USD
Repsol, S.A. (REPYF)
31.95
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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 30, 2026
31.95
31.95
31.95
31.95
31.95
-
Oct 29, 2026
31.95
31.95
31.95
31.95
31.95
-
Oct 28, 2026
31.95
31.95
31.95
31.95
31.95
200
Oct 27, 2026
31.25
31.25
31.25
31.25
31.25
200
Oct 26, 2026
33.19
33.19
33.19
33.19
33.19
200
Oct 23, 2026
32.03
32.03
32.03
32.03
32.03
-
Oct 22, 2026
32.03
32.03
32.03
32.03
32.03
100
Oct 21, 2026
33.00
33.00
33.00
33.00
33.00
-
Oct 20, 2026
33.00
33.00
33.00
33.00
33.00
300
Oct 19, 2026
33.10
33.10
33.10
33.10
33.10
300
Oct 16, 2026
33.07
33.07
33.07
33.07
33.07
500
Oct 15, 2026
32.59
32.59
32.59
32.59
32.59
-
Oct 14, 2026
32.59
32.59
32.59
32.59
32.59
-
Oct 13, 2026
31.79
32.59
31.79
32.59
32.59
300
Oct 12, 2026
32.61
32.61
32.61
32.61
32.61
-
Oct 9, 2026
32.61
32.61
32.61
32.61
32.61
-
Oct 8, 2026
32.61
32.61
32.61
32.61
32.61
-
Oct 7, 2026
32.61
32.61
32.61
32.61
32.61
-
Oct 6, 2026
32.61
32.61
32.61
32.61
32.61
-
Oct 5, 2026
33.25
33.25
32.61
32.61
32.61
300
Oct 2, 2026
35.00
35.00
35.00
35.00
35.00
-
Oct 1, 2026
35.00
35.00
35.00
35.00
35.00
-
Sep 30, 2026
35.00
35.00
35.00
35.00
35.00
-
Sep 29, 2026
35.00
35.00
35.00
35.00
35.00
100
Sep 28, 2026
35.10
35.10
35.10
35.10
35.10
-
Sep 25, 2026
35.10
35.10
35.10
35.10
35.10
-
Sep 24, 2026
35.10
35.10
35.10
35.10
35.10
-
Sep 23, 2026
35.10
35.10
35.10
35.10
35.10
100
Sep 22, 2026
34.27
34.27
34.27
34.27
34.27
-
Sep 21, 2026
34.27
34.27
34.27
34.27
34.27
500
Sep 18, 2026
32.61
32.61
32.61
32.61
32.61
-
Sep 17, 2026
32.61
32.61
32.61
32.61
32.61
-
Sep 16, 2026
32.61
32.61
32.61
32.61
32.61
-
Sep 15, 2026
32.61
32.61
32.61
32.61
32.61
-
Sep 14, 2026
35.02
35.02
32.61
32.61
32.61
2,300
Sep 11, 2026
33.55
33.55
33.55
33.55
33.55
-
Sep 10, 2026
33.55
33.55
33.55
33.55
33.55
100
Sep 9, 2026
32.17
32.17
32.17
32.17
32.17
-
Sep 8, 2026
31.84
32.17
31.84
32.17
32.17
600
Sep 4, 2026
32.49
32.49
32.49
32.49
32.49
300
Sep 3, 2026
31.08
31.08
31.08
31.08
31.08
-
Sep 2, 2026
31.08
31.08
31.08
31.08
31.08
-
Sep 1, 2026
31.08
31.08
31.08
31.08
31.08
-
Aug 31, 2026
31.08
31.08
31.08
31.08
31.08
-
Aug 28, 2026
31.08
31.08
31.08
31.08
31.08
-
Aug 27, 2026
31.08
31.08
31.08
31.08
31.08
300
Aug 26, 2026
32.35
32.35
31.43
31.43
31.43
400
Aug 25, 2026
31.82
31.82
31.82
31.82
31.82
400
Aug 24, 2026
32.30
32.30
32.30
32.30
32.30
9,400
Aug 21, 2026
31.82
31.82
31.82
31.82
31.82
-
Aug 20, 2026
31.82
31.82
31.82
31.82
31.82
-
Aug 19, 2026
31.82
31.82
31.82
31.82
31.82
4,900
Aug 18, 2026
30.15
30.15
30.15
30.15
30.15
-
Aug 17, 2026
30.15
30.15
30.15
30.15
30.15
-
Aug 14, 2026
30.15
30.15
30.15
30.15
30.15
-
Aug 13, 2026
30.15
30.15
30.15
30.15
30.15
-
Aug 12, 2026
30.15
30.15
30.15
30.15
30.15
-
Aug 11, 2026
30.15
30.15
30.15
30.15
30.15
-
Aug 10, 2026
30.15
30.15
30.15
30.15
30.15
-
Aug 7, 2026
30.15
30.15
30.15
30.15
30.15
-
Aug 6, 2026
30.15
30.15
30.15
30.15
30.15
1,000
Aug 5, 2026
29.81
29.81
29.81
29.81
29.81
-
Aug 4, 2026
29.81
29.81
29.81
29.81
29.81
-
Aug 3, 2026
29.81
29.81
29.81
29.81
29.81
200
Jul 31, 2026
28.90
28.90
28.90
28.90
28.90
-
Jul 30, 2026
28.90
28.90
28.90
28.90
28.90
-
Jul 29, 2026
28.90
28.90
28.90
28.90
28.90
200
Jul 28, 2026
28.26
28.26
28.26
28.26
28.26
-
Jul 27, 2026
28.26
28.26
28.26
28.26
28.26
900
Jul 24, 2026
30.00
30.00
28.98
28.98
28.98
1,100
Jul 23, 2026
29.83
29.83
29.83
29.83
29.83
700
Jul 22, 2026
29.83
29.83
29.83
29.83
29.83
100
Jul 21, 2026
27.78
27.78
27.78
27.78
27.78
-
Jul 20, 2026
27.78
27.78
27.78
27.78
27.78
-
Jul 17, 2026
28.00
28.00
27.78
27.78
27.78
700
Jul 16, 2026
28.00
28.00
28.00
28.00
28.00
-
Jul 15, 2026
28.00
28.00
28.00
28.00
28.00
-
Jul 14, 2026
28.00
28.00
28.00
28.00
28.00
1,000
Jul 13, 2026
26.44
26.44
26.44
26.44
26.44
-
Jul 10, 2026
26.44
26.44
26.44
26.44
26.44
-
Jul 9, 2026
26.44
26.44
26.44
26.44
26.44
200
Jul 8, 2026
24.81
24.81
24.81
24.81
24.81
-
Jul 7, 2026
24.81
24.81
24.81
24.81
24.81
-
Jul 6, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
24.48
25.50
24.48
24.81
24.81
4,400
Jul 2, 2026
24.30
24.30
24.30
24.30
23.67
-
Jul 1, 2026
24.30
24.30
24.30
24.30
23.67
400
Jun 30, 2026
24.58
24.58
24.58
24.58
23.94
-
Jun 29, 2026
24.82
24.82
24.58
24.58
23.94
600
Jun 26, 2026
24.35
24.35
24.35
24.35
23.72
-
Jun 25, 2026
24.35
24.35
24.35
24.35
23.72
-
Jun 24, 2026
24.35
24.35
24.35
24.35
23.72
-
Jun 23, 2026
24.35
24.35
24.35
24.35
23.72
-
Jun 22, 2026
24.35
24.35
24.35
24.35
23.72
1,200
Jun 18, 2026
24.50
24.50
24.50
24.50
23.86
1,000
Jun 17, 2026
25.36
25.36
25.36
25.36
24.70
100
Jun 16, 2026
25.43
25.43
25.35
25.35
24.69
900
Jun 15, 2026
26.85
26.85
26.85
26.85
26.15
-
Jun 12, 2026
26.85
26.85
26.85
26.85
26.15
-
Jun 11, 2026
26.85
26.85
26.85
26.85
26.15
-
Jun 10, 2026
26.53
26.85
26.53
26.85
26.15
300
Jun 9, 2026
25.51
25.51
25.51
25.51
24.85
-
Jun 8, 2026
25.51
25.51
25.51
25.51
24.85
-
Jun 5, 2026
25.51
25.51
25.51
25.51
24.85
-
Jun 4, 2026
25.51
25.51
25.51
25.51
24.85
100
Jun 3, 2026
27.50
27.50
27.50
27.50
26.79
-
Jun 2, 2026
27.50
27.50
27.50
27.50
26.79
300
Jun 1, 2026
26.12
26.12
26.12
26.12
25.44
800
May 29, 2026
24.72
24.72
24.72
24.72
24.08
-
May 28, 2026
24.72
24.72
24.72
24.72
24.08
14,400
May 27, 2026
25.27
25.27
25.27
25.27
24.61
-
May 26, 2026
25.27
25.27
25.27
25.27
24.61
100
May 22, 2026
25.22
25.73
25.22
25.73
25.06
500
May 21, 2026
26.94
26.94
26.94
26.94
26.24
-
May 20, 2026
26.94
26.94
26.94
26.94
26.24
900
May 19, 2026
26.17
26.17
26.17
26.17
25.49
-
May 18, 2026
26.17
26.17
26.17
26.17
25.49
10,100
May 15, 2026
26.04
26.04
26.04
26.04
25.36
500
May 14, 2026
25.96
25.96
25.96
25.96
25.29
-
May 13, 2026
25.96
25.96
25.96
25.96
25.29
-
May 12, 2026
25.96
25.96
25.96
25.96
25.29
-
May 11, 2026
26.69
26.69
25.96
25.96
25.29
500
May 8, 2026
26.36
26.36
26.36
26.36
25.68
-
May 7, 2026
26.36
26.36
26.36
26.36
25.68
-
May 6, 2026
26.36
26.36
26.36
26.36
25.68
2,600
May 5, 2026
26.44
26.44
26.44
26.44
25.75
300
May 4, 2026
26.87
26.87
26.87
26.87
26.17
1,200
May 1, 2026
24.78
24.78
24.78
24.78
24.14
-
Apr 30, 2026
24.78
24.78
24.78
24.78
24.14
-
Apr 29, 2026
24.78
24.78
24.78
24.78
24.14
-
Apr 28, 2026
24.78
24.78
24.78
24.78
24.14
700
Apr 27, 2026
23.99
23.99
23.99
23.99
23.37
-
Apr 24, 2026
23.99
23.99
23.99
23.99
23.37
-
Apr 23, 2026
23.99
23.99
23.99
23.99
23.37
200
Apr 22, 2026
24.85
24.85
24.85
24.85
24.21
-
Apr 21, 2026
24.85
24.85
24.85
24.85
24.21
300
Apr 20, 2026
23.65
23.65
23.65
23.65
23.04
1,300
Apr 17, 2026
25.50
25.50
25.50
25.50
24.84
-
Apr 16, 2026
25.50
25.50
25.50
25.50
24.84
-
Apr 15, 2026
25.50
25.50
25.50
25.50
24.84
-
Apr 14, 2026
25.50
25.50
25.50
25.50
24.84
300
Apr 13, 2026
25.75
25.75
25.75
25.75
25.08
1,000
Apr 10, 2026
26.39
26.39
26.39
26.39
25.71
-
Apr 9, 2026
26.39
26.39
26.39
26.39
25.71
-
Apr 8, 2026
25.85
26.39
25.85
26.39
25.71
1,400
Apr 7, 2026
28.00
28.00
28.00
28.00
27.27
-
Apr 6, 2026
27.10
28.00
27.10
28.00
27.27
900
Apr 2, 2026
28.40
28.40
28.40
28.40
27.66
-
Apr 1, 2026
28.40
28.40
28.40
28.40
27.66
300
Mar 31, 2026
27.75
27.75
27.75
27.75
27.03
700
Mar 30, 2026
26.90
27.94
26.90
27.94
27.22
1,100
Mar 27, 2026
27.30
27.30
27.30
27.30
26.59
500
Mar 26, 2026
26.78
26.78
26.78
26.78
26.09
-
Mar 25, 2026
26.78
26.78
26.78
26.78
26.09
-
Mar 24, 2026
26.78
26.78
26.78
26.78
26.09
600
Mar 23, 2026
26.84
26.84
25.88
26.44
25.75
1,800
Mar 20, 2026
28.20
28.20
27.62
27.62
26.90
2,900
Mar 19, 2026
29.00
29.00
28.65
28.65
27.91
8,200
Mar 18, 2026
27.05
27.05
27.05
27.05
26.35
100
Mar 17, 2026
28.35
28.35
28.15
28.15
27.42
6,000
Mar 16, 2026
27.22
27.22
27.22
27.22
26.51
700
Mar 13, 2026
24.25
24.25
24.25
24.25
23.62
-
Mar 12, 2026
24.25
24.25
24.25
24.25
23.62
-
Mar 11, 2026
24.25
24.25
24.25
24.25
23.62
-
Mar 10, 2026
24.25
24.25
24.25
24.25
23.62
300
Mar 9, 2026
24.62
24.62
24.62
24.62
23.98
500
Mar 6, 2026
23.92
23.92
23.92
23.92
23.30
-
Mar 5, 2026
23.92
23.92
23.92
23.92
23.30
100
Mar 4, 2026
23.92
23.92
23.55
23.55
22.94
10,400
Mar 3, 2026
22.67
22.67
22.67
22.67
22.08
700
Mar 2, 2026
19.91
19.91
19.91
19.91
19.39
-
Feb 27, 2026
19.91
19.91
19.91
19.91
19.39
-
Feb 26, 2026
19.91
19.91
19.91
19.91
19.39
-
Feb 25, 2026
19.91
19.91
19.91
19.91
19.39
-
Feb 24, 2026
19.91
19.91
19.91
19.91
19.39
-
Feb 23, 2026
19.91
19.91
19.91
19.91
19.39
-
Feb 20, 2026
19.91
19.91
19.91
19.91
19.39
-
Feb 19, 2026
19.91
19.91
19.91
19.91
19.39
-
Feb 18, 2026
19.91
19.91
19.91
19.91
19.39
-
Feb 17, 2026
19.91
19.91
19.91
19.91
19.39
-
Feb 13, 2026
19.91
19.91
19.91
19.91
19.39
-
Feb 12, 2026
19.91
19.91
19.91
19.91
19.39
-
Feb 11, 2026
19.91
19.91
19.91
19.91
19.39
-
Feb 10, 2026
19.91
19.91
19.91
19.91
19.39
1,000
Feb 9, 2026
19.95
19.95
19.95
19.95
19.43
500
Feb 6, 2026
19.82
19.82
19.65
19.65
19.14
800
Feb 5, 2026
19.50
19.50
19.50
19.50
18.99
-
Feb 4, 2026
19.50
19.50
19.50
19.50
18.99
-
Feb 3, 2026
19.50
19.50
19.50
19.50
18.99
500
Feb 2, 2026
19.60
19.60
19.60
19.60
19.09
300
Jan 30, 2026
19.60
19.60
19.60
19.60
19.09
200
Jan 29, 2026
18.38
18.38
18.38
18.38
17.90
-
Jan 28, 2026
18.38
18.38
18.38
18.38
17.90
-
Jan 27, 2026
18.38
18.38
18.38
18.38
17.90
-
Jan 26, 2026
18.38
18.38
18.38
18.38
17.90
-
Jan 23, 2026
18.38
18.38
18.38
18.38
17.90
-
Jan 22, 2026
18.38
18.38
18.38
18.38
17.90
-
Jan 21, 2026
18.38
18.38
18.38
18.38
17.90
-
Jan 20, 2026
18.71
18.71
18.38
18.38
17.90
2,700
Jan 16, 2026
18.93
18.93
18.93
18.93
18.44
-
Jan 15, 2026
18.93
18.93
18.93
18.93
18.44
-
Jan 14, 2026
18.93
18.93
18.93
18.93
18.44
-
Jan 13, 2026
17.89
19.45
17.89
18.93
18.44
1,900
Jan 12, 2026
19.07
19.07
19.07
19.07
18.58
-
Jan 9, 2026
19.07
19.07
19.07
19.07
18.58
-
Jan 8, 2026
19.07
19.07
19.07
19.07
18.58
200
Jan 7, 2026
19.00
19.00
19.00
19.00
18.51
300
Jan 6, 2026
19.33
19.33
19.33
19.33
18.83
-
Jan 5, 2026
19.24
20.03
19.24
19.33
18.83
1,200
Jan 2, 2026
19.77
19.77
19.77
19.77
19.26
-
Dec 31, 2025
19.77
19.77
19.77
19.77
19.26
400
Dec 30, 2025
18.52
18.52
18.52
18.52
18.04
600
Dec 29, 2025
17.81
17.81
17.81
17.81
17.35
-
Dec 26, 2025
17.81
17.81
17.81
17.81
17.35
-
Dec 24, 2025
17.81
17.81
17.81
17.81
17.35
-
Dec 23, 2025
17.81
17.81
17.81
17.81
17.35
-
Dec 22, 2025
17.81
17.81
17.81
17.81
17.35
-
Dec 19, 2025
17.81
17.81
17.81
17.81
17.35
-
Dec 18, 2025
17.81
17.81
17.81
17.81
17.35
-
Dec 17, 2025
17.81
17.81
17.81
17.81
17.35
200
Dec 16, 2025
18.00
18.27
17.91
18.27
17.80
600
Dec 15, 2025
18.95
18.95
18.95
18.95
18.46
-
Dec 12, 2025
18.95
18.95
18.95
18.95
18.46
300
Dec 11, 2025
18.95
18.95
18.95
18.95
18.46
-
Dec 10, 2025
18.95
18.95
18.95
18.95
18.46
-
Dec 9, 2025
18.95
18.95
18.95
18.95
18.46
2,000
Dec 8, 2025
19.01
19.01
18.98
18.98
18.49
400
Dec 5, 2025
19.80
19.80
19.80
19.80
19.29
-
Dec 4, 2025
19.80
19.80
19.80
19.80
19.29
-
Dec 3, 2025
19.80
19.80
19.80
19.80
19.29
300
Dec 2, 2025
18.91
19.36
18.91
19.36
18.86
300
Dec 1, 2025
19.12
19.12
19.00
19.00
18.51
1,300
Nov 28, 2025
18.74
18.74
18.74
18.74
18.25
100
Nov 26, 2025
17.74
17.74
17.74
17.74
17.28
-
Nov 25, 2025
17.74
17.74
17.74
17.74
17.28
-
Nov 24, 2025
18.30
18.30
17.74
17.74
17.28
1,900
Nov 21, 2025
18.70
18.70
18.70
18.70
18.22
-
Nov 20, 2025
18.70
18.70
18.70
18.70
18.22
-
Nov 19, 2025
19.00
19.00
18.70
18.70
18.22
1,900
Nov 18, 2025
19.20
19.20
19.20
19.20
18.70
-
Nov 17, 2025
19.20
19.20
19.20
19.20
18.70
-
Nov 14, 2025
19.20
19.20
19.20
19.20
18.70
-
Nov 13, 2025
19.20
19.20
19.20
19.20
18.70
-
Nov 12, 2025
19.20
19.20
19.20
19.20
18.70
1,000
Nov 11, 2025
18.29
18.29
18.29
18.29
17.82
-
Nov 10, 2025
18.29
18.29
18.29
18.29
17.82
-
Nov 7, 2025
18.29
18.29
18.29
18.29
17.82
-
Nov 6, 2025
18.29
18.29
18.29
18.29
17.82
-
Nov 5, 2025
18.29
18.29
18.29
18.29
17.82
1,000
Nov 4, 2025
18.43
18.43
18.43
18.43
17.95
-
Nov 3, 2025
18.43
18.43
18.43
18.43
17.95
-
Oct 31, 2025
18.43
18.43
18.43
18.43
17.95
-
