REP

Repsol Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Repsol REP Italy Ordinary Share ES0173516115
  Price Change Change Percent Stock Price Last Traded
0.456 5.47% 8.794 11:29:46
Open Price Low Price High Price Close Price Previous Close
8.60 8.60 8.98 8.794 8.338
more quote information »

REP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.918.987.6987.976,2020.88411.18%
1 Month5.5788.985.1767.2214,5483.2257.66%
3 Months6.718.985.1766.778,1752.0831.06%
6 Months8.41810.235.1767.306,4900.3764.47%
1 Year14.60514.7655.1768.335,708-5.81-39.79%
3 Years17.3017.305.1769.093,697-8.51-49.17%
5 Years17.3017.305.1769.093,697-8.51-49.17%

REP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 8.338 0.53 6.79% 8.07 8.338 8.07 5,870
Nov 20 2020 7.808 0.06 0.72% 7.818 7.878 7.808 2,889
Nov 19 2020 7.752 -0.22 -2.74% 8.03 8.03 7.712 4,455
Nov 18 2020 7.97 0.05 0.68% 7.862 8.03 7.862 4,317
Nov 17 2020 7.916 -0.01 -0.18% 7.91 8.054 7.698 13,477
Nov 16 2020 7.93 0.68 9.38% 7.526 7.93 7.45 51,171
Nov 13 2020 7.25 -0.13 -1.76% 7.218 7.426 7.168 7,829
Nov 12 2020 7.38 -0.25 -3.25% 7.37 7.418 7.356 713
Nov 11 2020 7.628 -0.07 -0.94% 7.80 8.254 7.192 53,164
Nov 10 2020 7.70 1.15 17.52% 6.55 7.762 6.55 77,661
Nov 09 2020 6.552 0.70 12.04% 5.848 6.70 5.814 5,927
Nov 06 2020 5.848 0.04 0.65% 5.802 5.88 5.802 900
Nov 05 2020 5.81 0.00 -0.03% 5.894 5.894 5.81 3,450
Nov 04 2020 5.812 -0.03 -0.45% 5.716 5.82 5.716 495
Nov 03 2020 5.838 0.25 4.44% 5.776 5.842 5.776 7,918
Nov 02 2020 5.59 0.29 5.47% 5.38 5.596 5.38 3,213
Oct 30 2020 5.30 0.08 1.53% 5.216 5.332 5.216 17,635
Oct 29 2020 5.22 0.02 0.38% 5.214 5.22 5.176 4,410
Oct 28 2020 5.20 -0.25 -4.62% 5.40 5.40 5.20 11,647
Oct 27 2020 5.452 -0.17 -3.06% 5.578 5.578 5.224 13,811
Oct 26 2020 5.624 0.03 0.61% 5.80 5.80 5.624 1,500
See More Historical Prices »
Your Recent History
BIT
REP
Repsol
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201124 21:51:14