Repsol S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	11.110	11.124	10.868	10.882	8.054	5,750,238
2021-11-11	11.020	11.218	11.008	11.150	8.252	8,284,688
2021-11-10	10.862	11.190	10.858	11.060	8.186	9,773,044
2021-11-09	10.802	10.972	10.718	10.806	7.998	3,707,708
2021-11-08	10.870	11.022	10.744	10.830	8.016	5,221,169
2021-11-05	10.710	10.878	10.584	10.812	8.002	8,242,619
2021-11-04	10.730	10.960	10.668	10.720	7.934	5,224,000
2021-11-03	10.784	10.860	10.612	10.720	7.934	9,337,663
2021-11-02	11.000	11.000	10.764	10.912	8.076	5,441,772
2021-11-01	11.080	11.184	11.000	11.018	8.155	8,729,704
2021-10-29	11.150	11.286	11.018	11.056	8.183	44,085,238
2021-10-28	11.476	11.488	10.902	11.064	8.189	11,379,310
2021-10-27	11.580	11.580	11.320	11.466	8.486	8,844,144
2021-10-26	11.690	11.710	11.468	11.540	8.541	4,638,525
2021-10-25	11.424	11.716	11.424	11.678	8.643	6,731,732
2021-10-22	11.496	11.570	11.422	11.466	8.486	3,142,779
2021-10-21	11.596	11.660	11.444	11.452	8.476	7,313,282
2021-10-20	11.474	11.714	11.438	11.690	8.652	10,955,020
2021-10-19	11.496	11.604	11.424	11.522	8.528	4,905,189
2021-10-18	11.586	11.602	11.392	11.516	8.523	10,372,060
2021-10-15	11.576	11.704	11.508	11.580	8.571	5,795,440
2021-10-14	11.500	11.646	11.476	11.526	8.531	14,151,040

← NewerPage 22 of 22 · 1,282 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.