GER:REP
Repsol, S.A. Stock Price (Quote)
14.73€
+0.0050 (+0.0340%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 14.35€ | 16.10€ | Thursday, 9th May 2024 REP.DE stock ended at 14.73€. This is 0.0340% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.13% from a day low at 14.62€ to a day high of 14.79€. |
| 90 days | 13.48€ | 16.20€ | |
| 52 weeks | 12.50€ | 16.20€ |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | 14.66€ | 14.79€ | 14.62€ | 14.73€ | 1 832 |
| May 08, 2024 | 14.40€ | 14.72€ | 14.40€ | 14.72€ | 710 |
| May 07, 2024 | 14.58€ | 14.58€ | 14.45€ | 14.51€ | 10 156 |
| May 06, 2024 | 14.52€ | 14.66€ | 14.44€ | 14.66€ | 5 038 |
| May 03, 2024 | 14.39€ | 14.44€ | 14.35€ | 14.44€ | 2 067 |
| May 02, 2024 | 14.54€ | 14.54€ | 14.35€ | 14.35€ | 8 848 |
| Apr 30, 2024 | 14.73€ | 14.84€ | 14.71€ | 14.71€ | 5 506 |
| Apr 29, 2024 | 14.79€ | 15.08€ | 14.78€ | 15.08€ | 2 511 |
| Apr 26, 2024 | 14.86€ | 14.86€ | 14.70€ | 14.80€ | 929 |
| Apr 25, 2024 | 14.71€ | 14.96€ | 14.70€ | 14.96€ | 1 580 |
| Apr 24, 2024 | 15.11€ | 15.21€ | 14.98€ | 14.99€ | 56 778 |
| Apr 23, 2024 | 14.97€ | 15.13€ | 14.95€ | 15.13€ | 355 |
| Apr 22, 2024 | 14.97€ | 14.97€ | 14.81€ | 14.85€ | 6 210 |
| Apr 19, 2024 | 15.10€ | 15.10€ | 14.76€ | 14.83€ | 6 352 |
| Apr 18, 2024 | 15.10€ | 15.10€ | 14.98€ | 15.05€ | 14 486 |
| Apr 17, 2024 | 15.20€ | 15.31€ | 15.15€ | 15.31€ | 1 617 |
| Apr 16, 2024 | 15.57€ | 15.57€ | 15.20€ | 15.20€ | 6 814 |
| Apr 15, 2024 | 15.85€ | 15.86€ | 15.55€ | 15.77€ | 2 261 |
| Apr 12, 2024 | 15.46€ | 16.00€ | 15.45€ | 16.00€ | 1 671 |
| Apr 11, 2024 | 15.93€ | 15.93€ | 15.28€ | 15.46€ | 3 466 |
| Apr 10, 2024 | 15.91€ | 15.91€ | 15.61€ | 15.75€ | 1 815 |
| Apr 09, 2024 | 16.10€ | 16.10€ | 15.76€ | 15.76€ | 1 152 |
| Apr 08, 2024 | 16.13€ | 16.18€ | 16.07€ | 16.13€ | 8 029 |
| Apr 05, 2024 | 16.14€ | 16.20€ | 16.07€ | 16.14€ | 8 538 |
| Apr 04, 2024 | 15.92€ | 16.10€ | 15.90€ | 16.05€ | 11 315 |
