UK markets closed

Repsol, S.A. (0NQG.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
14.77-0.14 (-0.92%)
At close: 07:12PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202414.9915.0514.6814.7714.77748,436
25 Apr 202414.8715.0114.4914.9014.9032,407,529
24 Apr 202415.2015.2614.9614.9514.955,445,699
23 Apr 202415.0315.1014.9014.9414.94385,069
22 Apr 202414.9615.0214.7414.8014.805,506,910
19 Apr 202415.2315.1514.7214.8514.851,055,205
18 Apr 202415.1515.2114.9515.1115.119,217,398
17 Apr 202415.0215.3114.9515.1615.167,568,183
16 Apr 202415.5215.6415.1515.2115.21580,621
15 Apr 202415.9915.9115.5615.6615.66559,639
12 Apr 202415.5015.9715.3915.9315.933,925,602
11 Apr 202415.8015.9915.3015.3915.39995,541
10 Apr 202415.7015.9015.5615.7115.71867,199
09 Apr 202416.1016.1815.7715.8015.80983,009
08 Apr 202415.9316.1916.0216.1016.10590,435
05 Apr 202416.1016.2216.0316.1516.15427,297
04 Apr 202415.9516.0915.9016.0816.082,049,477
03 Apr 202415.7815.9715.8215.8815.88371,257
02 Apr 202415.4415.9415.5315.8115.811,186,359
28 Mar 202415.3115.9415.3515.4615.462,037,699
27 Mar 202415.3515.4815.3215.4115.41271,738
26 Mar 202415.3615.6815.3615.4315.432,191,367
25 Mar 202415.1515.9415.2315.3115.311,589,119
22 Mar 202415.1615.3414.7315.2515.251,437,880
21 Mar 202415.3615.9515.1515.3015.30330,305
20 Mar 202415.3015.5015.2715.4115.411,377,984
19 Mar 202415.2315.5015.2615.4415.441,549,823
18 Mar 202415.0615.2612.8815.1015.103,647,172
15 Mar 202415.0215.1914.9914.9914.993,865,933
14 Mar 202415.0315.1915.0415.1215.123,839,123
13 Mar 202414.6015.0514.5214.9914.991,233,691
12 Mar 202414.5414.7214.5814.6614.666,615,167
11 Mar 202414.2414.5214.2814.4814.482,079,164
08 Mar 202414.5014.6314.4214.5714.57794,869
07 Mar 202414.4814.4714.2614.4014.401,736,403
06 Mar 202414.4414.6414.3914.4014.40602,632
05 Mar 202414.4814.5214.3514.4514.45478,613
04 Mar 202414.5914.7314.4814.5314.531,026,650
01 Mar 202414.6014.8214.5714.6114.6111,686,018
29 Feb 202414.8014.7714.5814.6914.69635,529
28 Feb 202414.5514.7614.5114.5614.56530,495
27 Feb 202414.3814.8814.5114.8114.81251,555
26 Feb 202414.4014.6014.3414.5314.53293,798
23 Feb 202414.4214.6214.4014.5714.572,684,834
22 Feb 202414.2914.5214.1714.3414.34933,534
21 Feb 202413.6113.6813.4813.5613.561,029,051
20 Feb 202413.8013.8313.6513.7613.76648,006
19 Feb 202413.8013.8713.7413.8513.85346,480
16 Feb 202413.9813.9813.5513.6313.63845,301
15 Feb 202413.8013.8513.6013.7413.744,202,705
14 Feb 202414.0014.0413.7913.8413.84331,584
13 Feb 202413.9414.1713.9414.0814.08946,589
12 Feb 202413.8014.0113.7913.9313.932,138,684
09 Feb 202413.7513.8513.7213.7513.75981,231
08 Feb 202413.4213.7313.2013.6513.65286,993
07 Feb 202413.4413.6313.4213.5313.534,197,578
06 Feb 202413.3113.5913.3913.5613.56756,018
05 Feb 202413.4213.5213.2613.3413.34289,056
02 Feb 202413.7013.7613.4513.6213.621,342,145
01 Feb 202413.8113.9513.7013.9313.933,523,853
31 Jan 202413.7913.9013.7413.7613.76475,111
30 Jan 202413.6513.7913.5913.6513.654,229,014
29 Jan 202413.5013.8313.6513.6813.681,049,747
26 Jan 202413.3013.5513.2713.4313.43922,860
25 Jan 202413.1813.2913.1513.3013.30758,135
24 Jan 202412.9813.1812.9813.1313.13384,281
23 Jan 202413.1613.3212.8912.9712.97302,288
22 Jan 202413.0213.0812.8813.0213.02525,326
19 Jan 202413.3113.3213.0013.0113.011,045,343
18 Jan 202413.1913.3113.0613.2413.243,104,750
17 Jan 202413.1513.1312.9512.9912.998,556,682
16 Jan 202413.1713.3513.1213.3113.31402,624
15 Jan 202413.2613.3613.1513.2013.20361,427
12 Jan 202413.2013.3112.9213.2313.232,205,681
11 Jan 202413.0313.1712.9512.9912.992,355,966
10 Jan 202413.0913.1012.9313.0313.032,022,715
09 Jan 202413.3513.2713.0813.0713.07938,799
09 Jan 20240.025 Dividend
08 Jan 202413.7713.6913.5413.6513.62574,870
05 Jan 202413.9013.8013.6313.7113.69490,220
04 Jan 202413.6513.8813.6513.7313.702,438,281
03 Jan 202413.6613.6113.3613.5113.4825,029,412
02 Jan 202413.6613.6613.5313.6413.6212,332,465
29 Dec 202313.4713.5213.3013.4213.39466,022
28 Dec 202313.7913.7413.4713.5513.52158,613
27 Dec 202313.5013.7813.6113.6613.646,887,483
22 Dec 202313.6913.7413.4513.7313.701,330,803
21 Dec 202313.6413.6613.4713.6013.58275,679
20 Dec 202313.5813.7913.5613.6313.60765,067
19 Dec 202313.5013.5713.4013.5013.472,441,027
18 Dec 202313.4313.6813.3413.6113.593,253,121
15 Dec 202313.6013.6213.3413.4413.427,766,997
14 Dec 202313.3013.5213.2313.4813.464,343,167
13 Dec 202313.5213.5013.1613.3213.303,776,873
12 Dec 202313.8513.8813.5013.5513.52651,018
11 Dec 202313.9614.0113.7613.8513.82281,260
08 Dec 202313.8713.9913.6913.9713.94397,639
07 Dec 202313.9013.9213.8013.8113.79471,041
06 Dec 202314.0214.1113.8914.0013.986,213,200
05 Dec 202313.9514.0413.8513.9213.891,096,875
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...