Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Repsol S.A. (OP: REPYF )

16.16 UNCHANGED
Last Price Updated: 12:00 PM EDT, May 28, 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 31, 2019 15.90 15.90 15.90 15.90 400 -0.05(-0.31%)
May 30, 2019 15.95 15.95 15.95 15.95 1,254 -0.55(-3.33%)
May 21, 2019 16.50 16.50 16.50 0 +0.11(+0.67%)
May 20, 2019 16.39 16.39 16.39 16.39 239 +0.23(+1.44%)
May 17, 2019 16.16 16.16 16.16 24 +0.00(+0.00%)
May 15, 2019 16.16 16.16 16.16 0 +0.00(+0.00%)
May 14, 2019 16.16 16.16 16.16 16.16 118,372 -0.01(-0.07%)
May 09, 2019 16.17 16.17 16.17 0 +0.00(+0.00%)
May 08, 2019 16.17 16.17 16.17 16.17 100 -0.26(-1.60%)
May 07, 2019 16.43 16.43 16.43 0 -0.62(-3.62%)
Apr 26, 2019 17.05 17.05 17.05 0 +0.00(+0.00%)
Apr 23, 2019 17.05 17.05 17.05 0 +0.50(+3.02%)
Apr 16, 2019 16.55 16.55 16.55 0 -0.51(-3.00%)
Apr 10, 2019 17.06 17.06 17.06 0 -0.31(-1.80%)
Apr 05, 2019 17.38 17.38 17.38 0 -0.23(-1.28%)
Apr 03, 2019 17.60 17.60 17.60 0 +0.05(+0.28%)
Apr 01, 2019 17.55 17.55 17.55 0 +0.45(+2.63%)
Mar 29, 2019 17.10 17.10 17.10 0 +0.00(+0.00%)
Mar 25, 2019 17.10 17.10 17.10 0 -0.43(-2.43%)
Mar 21, 2019 17.53 17.53 17.53 0 -0.27(-1.54%)
Mar 20, 2019 17.59 17.80 17.59 17.80 149,781 +0.10(+0.54%)
Mar 19, 2019 17.70 17.70 17.70 17.70 14,500 +0.62(+3.65%)
Mar 15, 2019 17.08 17.08 17.08 0 +0.03(+0.18%)
Mar 07, 2019 17.05 17.05 17.05 0 +0.00(+0.00%)
Mar 05, 2019 17.05 17.05 17.05 0 +0.10(+0.59%)
Mar 01, 2019 16.95 16.95 16.95 0 +0.00(+0.00%)
Feb 26, 2019 16.95 16.95 16.95 0 -0.16(-0.94%)
Feb 19, 2019 17.11 17.11 17.11 0 +0.00(+0.00%)
Feb 13, 2019 17.11 17.11 17.11 0 +0.00(+0.00%)
Feb 04, 2019 17.11 17.11 17.11 0 -0.19(-1.10%)
Jan 31, 2019 17.30 17.30 17.30 0 +0.60(+3.59%)
Jan 30, 2019 16.70 16.70 16.70 1,469 +0.00(+0.00%)
Jan 28, 2019 16.70 16.70 16.70 0 +0.00(+0.00%)
Jan 25, 2019 16.70 16.70 16.70 63 +0.00(+0.00%)
Jan 24, 2019 16.70 16.70 16.70 7 +0.00(+0.00%)
Jan 09, 2019 16.70 16.70 16.70 0 +0.00(+0.00%)
Jan 07, 2019 16.70 16.70 16.70 0 +0.00(+0.00%)
Jan 04, 2019 16.70 16.70 16.70 16.70 1,000 +0.50(+3.09%)
Jan 03, 2019 16.20 16.20 16.20 0 +0.00(+0.03%)
Jan 02, 2019 16.20 16.20 16.20 1 +0.00(+0.00%)
Dec 31, 2018 16.20 16.20 16.20 16.20 19,400 +0.09(+0.59%)
Dec 28, 2018 16.10 16.10 16.10 16.10 100 +0.75(+4.89%)
Dec 27, 2018 15.35 15.35 15.35 9 +0.00(+0.00%)
Dec 26, 2018 15.35 15.35 15.35 15.35 102 -1.25(-7.53%)
Dec 19, 2018 16.60 16.60 16.60 0 -0.06(-0.38%)
Dec 13, 2018 16.66 16.66 16.66 0 -0.14(-0.82%)
Dec 12, 2018 16.80 16.80 16.80 16.80 300 +0.25(+1.51%)
Dec 11, 2018 16.55 16.55 16.55 16.55 600 -0.58(-3.39%)
Dec 06, 2018 17.13 17.13 17.13 0 -0.32(-1.83%)
Nov 30, 2018 17.45 17.45 17.45 0 +0.18(+1.06%)
Nov 29, 2018 16.99 16.99 17.27 21,528 +0.28(+1.63%)
Nov 28, 2018 17.05 17.05 16.99 16.99 403 -0.32(-1.85%)
Nov 27, 2018 17.31 17.31 17.31 33 +0.00(+0.00%)
Nov 26, 2018 17.31 17.31 17.31 17.31 102 -0.35(-1.98%)
Nov 21, 2018 17.66 17.66 17.66 0 -0.15(-0.87%)
Nov 15, 2018 17.81 17.81 17.81 0 +0.45(+2.62%)
Nov 14, 2018 17.36 17.36 17.36 17.36 11,300 -0.29(-1.64%)
Nov 09, 2018 17.65 17.65 17.65 0 -0.20(-1.12%)
Nov 08, 2018 18.05 18.05 17.85 17.85 3,576 -0.45(-2.46%)
Nov 07, 2018 17.41 17.41 18.30 232 +0.89(+5.11%)
Nov 01, 2018 17.41 17.41 17.41 0 +0.16(+0.93%)
Oct 29, 2018 17.25 17.25 17.25 0 +0.00(+0.00%)
Oct 25, 2018 17.25 17.25 17.25 0 -1.60(-8.49%)
Oct 22, 2018 18.85 18.85 18.85 0 +0.00(+0.00%)
Oct 16, 2018 18.85 18.85 18.85 0 +0.00(+0.00%)
Oct 15, 2018 18.85 18.85 18.85 30,000 +0.00(+0.00%)
Oct 12, 2018 18.85 18.85 18.85 18.85 100 -0.38(-2.00%)
Oct 11, 2018 19.80 19.80 19.23 3,771 -0.57(-2.86%)
Oct 10, 2018 19.80 19.80 19.80 19.80 105 -0.30(-1.49%)
Oct 02, 2018 20.10 20.10 20.10 0 +0.00(+0.00%)
Oct 01, 2018 20.10 20.10 20.10 20.10 4,250 -0.01(-0.06%)
Sep 27, 2018 20.11 20.11 20.11 0 -0.12(-0.58%)
Sep 26, 2018 20.23 20.23 20.23 20.23 21,528 +0.18(+0.89%)
Sep 25, 2018 20.02 20.05 20.02 20.05 24,000 +0.45(+2.30%)
Sep 24, 2018 19.60 19.60 19.60 19.60 2,951 +0.00(+0.00%)
Sep 20, 2018 19.60 19.60 19.60 0 +0.75(+3.98%)
Sep 19, 2018 18.85 18.85 18.85 101,841 +0.00(+0.00%)
Sep 18, 2018 18.85 18.85 18.85 126 +0.00(+0.00%)
Sep 17, 2018 18.85 18.85 18.85 1 +0.00(+0.00%)
Sep 11, 2018 18.85 18.85 18.85 0 +0.00(+0.00%)
Sep 10, 2018 18.85 18.85 18.85 78 +0.00(+0.00%)
Sep 06, 2018 18.85 18.85 18.85 0 -0.50(-2.58%)
Sep 04, 2018 19.35 19.35 19.35 0 +0.30(+1.57%)
Aug 27, 2018 19.05 19.05 19.05 0 +0.17(+0.90%)
Aug 24, 2018 18.88 18.88 18.88 5 +0.00(+0.00%)
Aug 23, 2018 18.75 18.88 18.75 18.88 220 -0.17(-0.89%)
Aug 14, 2018 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 06, 2018 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 4 +0.00(+0.00%)
Jul 30, 2018 1 +0.00(+0.00%)
Jul 27, 2018 271 +0.00(+0.00%)
Jul 26, 2018 19.45 19.45 19.45 271 -0.21(-1.06%)
Jul 25, 2018 19.66 19.66 19.66 19.66 12,271 -0.29(-1.45%)
Jul 20, 2018 19.95 19.95 19.95 32 +0.20(+1.01%)
Jul 18, 2018 19.75 19.75 19.75 0 +0.45(+2.33%)
Jul 17, 2018 19.30 19.30 19.30 19.30 150 -0.80(-3.98%)
Jul 11, 2018 20.10 20.10 20.10 0 +0.90(+4.69%)
Jul 02, 2018 19.20 19.20 19.20 0 -0.45(-2.29%)
Jun 27, 2018 19.65 19.65 19.65 0 -0.64(-3.15%)
Jun 11, 2018 20.29 20.29 20.29 0 +0.00(+0.00%)
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.