UK markets closed

Repsol, S.A. (REPYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.71-0.45 (-2.78%)
At close: 03:59PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202415.7815.8115.7015.7115.7134,200
25 Apr 202415.8616.1615.8016.1616.1644,500
24 Apr 202415.9816.1615.9816.1016.10189,000
23 Apr 202415.8816.1715.8816.1616.1617,800
22 Apr 202415.7015.8915.6915.8015.8064,900
19 Apr 202415.8115.9415.8115.8715.8734,800
18 Apr 202415.9716.1315.9415.9915.9922,500
17 Apr 202416.1916.2416.1116.1816.1868,200
16 Apr 202416.2616.2616.0816.2016.20242,100
15 Apr 202416.6916.8016.6016.6616.6654,100
12 Apr 202416.8917.0116.6916.7716.7747,400
11 Apr 202416.7416.7416.4016.5216.5266,600
10 Apr 202416.8117.0816.7717.0817.08199,100
09 Apr 202417.4017.4317.1017.1617.1639,900
08 Apr 202417.5017.5317.4317.4817.4836,500
05 Apr 202417.4517.6117.4117.5617.5653,000
04 Apr 202417.3417.5417.3417.5317.53111,400
03 Apr 202417.1617.2717.1317.2017.2074,700
02 Apr 202417.1217.2217.0617.1917.1950,100
01 Apr 202416.2516.9216.2516.7016.7051,900
28 Mar 202416.6916.7516.6216.7116.7180,600
27 Mar 202416.6316.7416.6216.7016.70114,600
26 Mar 202416.9617.0016.6716.7016.70159,400
25 Mar 202416.5316.7116.5316.6616.6633,700
22 Mar 202416.5116.5816.5016.5116.5118,800
21 Mar 202416.6616.6816.5616.6216.6234,900
20 Mar 202416.5516.8116.5416.8116.8130,500
19 Mar 202416.6716.8116.6716.7816.7846,600
18 Mar 202416.4316.5916.3816.5916.5931,700
15 Mar 202416.4816.4816.3316.3616.36142,900
14 Mar 202416.4316.5116.3616.4316.4319,900
13 Mar 202416.3016.4916.3016.4216.4231,300
12 Mar 202416.0316.0515.9616.0316.0343,400
11 Mar 202415.7215.9015.7215.8915.8940,900
08 Mar 202415.8515.8815.7415.7415.7437,200
07 Mar 202415.6115.8615.5715.8115.8144,800
06 Mar 202415.7115.8115.6815.7615.7648,000
05 Mar 202415.6015.7515.6015.6715.6773,900
04 Mar 202415.7215.7915.7015.7815.7863,100
01 Mar 202415.8015.9415.7615.9115.91107,200
29 Feb 202415.8815.9315.8215.8515.8591,000
28 Feb 202415.9315.9515.7515.8315.83160,900
27 Feb 202415.9616.0315.9115.9715.97176,300
26 Feb 202415.6415.7915.6115.7715.77104,800
23 Feb 202415.7815.7815.5715.6915.69140,900
22 Feb 202415.4415.6015.3615.5515.55222,900
21 Feb 202414.6414.7714.6014.7714.7799,900
20 Feb 202414.8014.8114.6514.6914.69779,200
16 Feb 202414.6914.6914.5214.5414.5490,300
15 Feb 202414.6114.9214.6114.8914.8964,100
14 Feb 202414.9114.9614.7214.7914.7965,600
13 Feb 202415.0315.0514.8414.8614.8655,500
12 Feb 202414.9215.0314.9215.0015.00110,700
09 Feb 202414.8314.8914.7814.8214.8281,800
08 Feb 202414.6014.8014.6014.7614.7675,100
07 Feb 202414.5814.6114.4614.5914.5973,900
06 Feb 202414.4414.5914.4414.5314.53182,100
05 Feb 202414.3214.3214.1714.2714.27264,300
02 Feb 202414.6114.6314.4914.5014.50209,300
01 Feb 202414.9915.0814.6814.7614.761,786,200
31 Jan 202415.1015.1114.7514.7514.7584,300
30 Jan 202414.8814.8914.7514.8714.8752,500
29 Jan 202414.9014.9114.7614.8414.8448,500
26 Jan 202414.5714.7614.5714.7614.7662,600
25 Jan 202414.3214.4614.3114.4614.46204,900
24 Jan 202414.3714.4014.2814.3514.35133,000
23 Jan 202413.9914.0913.9914.0614.06169,300
22 Jan 202414.0614.1714.0614.1214.1294,700
19 Jan 202414.3714.3714.0914.1814.1872,400
18 Jan 202414.4614.4614.3114.4114.41165,500
17 Jan 202414.2414.3414.0714.2414.2472,100
16 Jan 202414.4414.4814.3314.3714.37209,600
12 Jan 202414.4314.5114.2914.3414.3494,800
11 Jan 202414.3714.3714.1414.1914.1989,800
10 Jan 202414.2814.2914.0714.1214.1299,800
09 Jan 202414.4114.4114.2214.3214.3285,000
09 Jan 20240.439 Dividend
08 Jan 202414.8914.9514.7814.8714.4396,600
05 Jan 202415.0015.1714.9314.9414.5069,900
04 Jan 202415.1715.1714.9314.9314.4973,600
03 Jan 202414.6314.9114.6314.9114.4798,500
02 Jan 202414.8514.9014.8014.8014.3652,700
29 Dec 202314.8314.9014.8014.8514.41137,500
28 Dec 202315.0915.0914.8314.8314.3937,000
27 Dec 202315.2515.3415.1815.3014.8547,900
26 Dec 202314.9715.2414.8315.1514.7041,300
22 Dec 202315.0615.0614.9614.9714.5335,200
21 Dec 202314.8815.0414.8714.9614.5232,500
20 Dec 202314.9515.0014.8414.8414.4063,800
19 Dec 202314.8314.9014.7514.9014.4682,400
18 Dec 202314.8914.8914.7414.7414.30125,300
15 Dec 202314.6314.6314.4914.5214.09140,000
14 Dec 202314.7214.8214.7214.7314.3033,700
13 Dec 202314.3914.5114.2214.4314.0049,200
12 Dec 202314.6414.6414.5114.5714.1473,500
11 Dec 202314.8214.9214.8014.9014.4639,400
08 Dec 202314.8615.0514.8615.0114.5775,600
07 Dec 202314.8814.9314.8414.8814.44107,400
06 Dec 202315.1015.1214.8714.8714.4358,800
05 Dec 202315.0615.1414.9714.9714.5339,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...