Repsol

REP
🏛️ uk →
15.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 15.50 15.70 15.50 15.65 1.5M
2025-09-25 15.25 15.54 15.27 15.48 0.8M
2025-09-24 14.70 15.31 14.79 15.28 1.6M
2025-09-23 14.50 14.94 14.19 14.90 0.3M
2025-09-22 14.45 14.51 14.36 14.44 4.8M
2025-09-19 14.59 14.76 14.39 14.43 3.7M
2025-09-18 14.77 14.80 14.64 14.78 1.6M
2025-09-17 14.69 14.86 14.65 14.79 1.0M
2025-09-16 14.77 14.85 14.53 14.79 4.6M
2025-09-15 14.55 14.80 14.55 14.75 0.1M
2025-09-12 14.40 14.60 14.31 14.54 1.1M
2025-09-11 14.56 14.90 14.44 14.46 0.3M
2025-09-10 14.59 14.73 14.30 14.57 0.3M
2025-09-09 14.42 14.64 14.41 14.64 1.3M
2025-09-08 14.22 14.44 14.27 14.35 0.4M
2025-09-05 14.32 14.39 14.10 14.21 0.3M
2025-09-04 14.20 14.39 14.15 14.35 0.2M
2025-09-03 13.96 14.35 14.08 14.21 0.3M
2025-09-02 14.11 14.24 13.84 14.11 0.5M
2025-09-01 13.98 14.13 13.73 14.01 0.2M
2025-08-29 13.96 14.04 13.87 13.98 0.1M
2025-08-28 13.90 13.94 13.80 13.84 0.5M
2025-08-27 13.75 13.97 13.73 13.77 0.2M
2025-08-26 14.00 14.28 13.85 13.85 0.1M
2025-08-25 14.04 14.04 13.55 14.04 0.3M
2025-08-22 13.84 13.98 13.87 13.96 0.4M
2025-08-21 13.64 13.85 13.65 13.81 0.4M
2025-08-20 13.40 13.68 13.32 13.56 14.7M
2025-08-19 13.31 13.48 13.27 13.46 0.1M
2025-08-18 13.38 13.37 13.08 13.31 0.7M
2025-08-15 13.26 13.40 13.12 13.37 5.7M
2025-08-14 13.38 13.69 13.25 13.29 0.1M
2025-08-13 13.50 13.44 13.28 13.29 0.8M
2025-08-12 13.40 14.01 13.31 13.45 0.7M
2025-08-11 13.40 13.35 13.16 13.19 0.4M
2025-08-08 13.26 13.38 13.23 13.26 3.8M
2025-08-07 13.31 13.40 13.16 13.36 2.7M
2025-08-06 13.12 13.42 13.12 13.30 0.6M
2025-08-05 12.92 13.13 12.90 13.11 0.4M
2025-08-04 12.87 13.06 12.79 12.87 0.2M
2025-08-01 13.16 13.35 12.90 12.99 3.9M
2025-07-31 13.45 13.51 13.08 13.22 0.7M
2025-07-30 13.94 14.22 13.48 13.53 1.0M
2025-07-29 13.78 13.95 13.54 13.81 0.3M
2025-07-28 13.52 13.80 13.58 13.67 1.5M
2025-07-25 13.41 13.65 13.44 13.47 0.7M
2025-07-24 13.25 13.62 13.25 13.42 0.4M
2025-07-23 13.08 13.27 13.09 13.14 6.0M
2025-07-22 13.07 13.10 13.02 13.04 0.2M
2025-07-21 13.04 13.09 12.90 13.07 0.2M
2025-07-18 12.95 13.25 12.94 13.12 0.4M
2025-07-17 12.81 13.09 12.61 12.85 0.2M
2025-07-16 12.80 13.05 12.63 12.90 4.2M
2025-07-15 12.84 12.96 12.58 12.85 13.9M
2025-07-14 12.92 13.05 12.84 12.94 0.3M
2025-07-11 12.82 13.00 12.56 12.93 1.3M
2025-07-10 12.75 12.88 12.65 12.82 0.4M
2025-07-09 12.60 12.86 12.61 12.80 0.5M
2025-07-08 12.40 12.86 12.14 12.81 1.9M
2025-07-07 12.39 12.50 12.14 12.38 1.6M
2025-07-04 12.41 12.59 12.32 12.40 0.2M
2025-07-03 12.81 13.08 12.80 12.85 0.3M
2025-07-02 12.59 12.78 12.50 12.76 1.1M
2025-07-01 12.56 12.58 12.44 12.50 2.3M
2025-06-30 12.70 12.62 12.41 12.43 0.2M
2025-06-27 12.40 12.55 12.43 12.44 0.2M
2025-06-26 12.47 12.53 12.33 12.38 1.1M
2025-06-25 12.46 12.58 12.45 12.50 0.1M
2025-06-24 12.44 12.57 12.14 12.47 6.5M
2025-06-23 12.97 13.07 12.78 12.82 0.4M
2025-06-20 12.81 12.92 12.70 12.79 1.5M
2025-06-19 12.57 12.84 12.35 12.76 1.1M
2025-06-18 12.70 12.92 12.45 12.54 0.4M
2025-06-17 12.50 12.66 12.42 12.58 0.4M
2025-06-16 12.46 12.57 12.32 12.32 0.2M
2025-06-13 12.49 12.87 12.21 12.24 0.5M
2025-06-12 12.25 12.37 12.14 12.29 0.1M
2025-06-11 12.30 12.31 12.15 12.26 0.1M
2025-06-10 12.10 12.29 12.08 12.25 0.8M
2025-06-09 12.15 12.20 11.99 12.00 0.2M
2025-06-06 12.08 12.03 11.84 11.99 0.2M
2025-06-05 11.99 12.05 11.70 11.92 4.5M
2025-06-04 12.20 12.38 11.93 11.95 3.5M
2025-06-03 12.10 12.31 11.90 12.08 0.2M
2025-06-02 11.95 12.15 11.88 12.02 0.1M
2025-05-30 11.90 11.95 11.79 11.83 0.8M
2025-05-29 11.90 12.00 11.76 11.76 0.7M
2025-05-28 11.80 11.88 11.76 11.83 0.3M
2025-05-27 11.72 11.83 11.67 11.72 0.1M
2025-05-26 11.68 11.68 11.38 11.68 0.2M
2025-05-23 11.70 11.85 11.37 11.42 0.8M
2025-05-22 11.71 11.77 11.53 11.58 0.2M
2025-05-21 11.88 12.17 11.70 11.79 0.3M
2025-05-20 11.72 11.81 11.65 11.78 0.5M
2025-05-19 11.85 11.86 11.70 11.80 0.2M
2025-05-16 11.76 11.81 11.50 11.73 0.1M
2025-05-15 11.60 11.69 11.36 11.56 1.7M
2025-05-14 11.85 11.94 11.64 11.71 0.3M
2025-05-13 11.66 11.85 11.59 11.82 2.6M
2025-05-12 11.48 11.86 11.48 11.65 2.4M
2025-05-09 11.15 11.30 11.13 11.29 0.1M
2025-05-08 10.98 11.09 10.77 10.99 1.6M
2025-05-07 11.02 11.04 10.88 10.96 0.1M
2025-05-06 10.95 11.04 10.88 10.95 0.9M
2025-05-05 10.87 10.95 10.63 10.87 1.0M
2025-05-02 10.87 11.12 10.59 10.71 0.2M
2025-05-01 10.81 10.81 10.81 10.81 0.0M
2025-04-30 10.85 10.86 10.43 10.81 1.6M
2025-04-29 10.90 10.81 10.68 10.80 0.4M
2025-04-28 10.92 10.86 10.69 10.77 1.2M
2025-04-25 10.69 10.75 10.46 10.66 0.2M
2025-04-24 10.64 10.62 10.49 10.57 0.2M
2025-04-23 10.50 10.67 10.41 10.45 0.4M
2025-04-22 10.35 10.41 10.27 10.35 4.4M
2025-04-17 10.26 10.35 10.03 10.34 0.1M
2025-04-16 10.00 10.15 9.83 10.08 0.3M
2025-04-15 10.00 10.06 9.73 10.05 2.5M
2025-04-14 10.02 10.05 9.79 9.99 0.6M
2025-04-11 9.87 9.78 9.56 9.59 3.7M
2025-04-10 11.04 11.21 9.76 9.83 1.0M
2025-04-09 9.87 9.72 9.41 9.61 3.2M
2025-04-08 10.50 10.54 9.81 9.99 0.5M
2025-04-07 10.20 10.59 9.90 10.15 3.1M
2025-04-04 11.37 11.31 10.51 10.77 0.2M
2025-04-03 11.82 11.84 11.35 11.42 0.7M
2025-04-02 12.30 12.33 11.98 12.05 2.7M
2025-04-01 12.40 12.63 12.27 12.27 0.4M
2025-03-31 11.99 12.32 11.84 12.26 3.0M
2025-03-28 12.56 12.61 12.24 12.49 0.2M
2025-03-27 12.45 12.59 12.39 12.59 2.0M
2025-03-26 12.15 12.51 12.16 12.45 0.7M
2025-03-25 12.05 12.18 11.93 12.14 13.3M
2025-03-24 12.20 12.19 11.95 12.04 0.0M
2025-03-21 12.18 12.17 12.08 12.11 2.0M
2025-03-20 12.20 12.25 12.05 12.07 0.7M
2025-03-19 12.10 12.20 12.00 12.16 0.3M
2025-03-18 11.92 12.14 11.68 12.06 0.1M
2025-03-17 11.66 11.89 11.59 11.86 0.3M
2025-03-14 11.66 11.67 11.44 11.49 3.8M
2025-03-13 11.68 11.69 11.58 11.59 0.1M
2025-03-12 11.56 11.62 11.46 11.49 0.1M
2025-03-11 11.73 11.97 11.56 11.61 0.1M
2025-03-10 11.99 11.99 11.74 11.79 2.4M
2025-03-07 11.86 11.93 11.75 11.76 0.2M
2025-03-06 12.02 12.04 11.80 11.86 0.1M
2025-03-05 11.96 12.06 11.80 11.86 0.1M
2025-03-04 12.08 12.23 11.78 11.83 0.4M
2025-03-03 12.39 12.47 12.15 12.28 0.1M
2025-02-28 12.38 12.33 12.22 12.32 0.2M
2025-02-27 12.37 12.41 12.26 12.38 0.3M
2025-02-26 12.46 12.69 12.37 12.44 0.1M
2025-02-25 12.50 12.77 12.38 12.43 0.2M
2025-02-24 12.75 12.72 12.42 12.56 0.3M
2025-02-21 13.09 13.13 12.62 12.65 9.4M
2025-02-20 12.31 13.17 12.32 13.09 0.5M
2025-02-19 12.20 12.27 11.96 12.21 0.4M
2025-02-18 12.10 12.23 12.10 12.14 0.1M
2025-02-17 12.07 12.20 12.08 12.10 0.2M
2025-02-14 11.90 12.17 11.68 12.14 0.2M
2025-02-13 11.98 11.99 11.71 11.94 1.1M
2025-02-12 11.80 12.10 11.77 12.04 0.4M
2025-02-11 11.50 11.78 11.53 11.67 0.7M
2025-02-10 11.57 11.67 11.55 11.57 0.4M
2025-02-07 11.47 11.58 11.46 11.48 0.1M
2025-02-06 11.45 11.68 11.46 11.50 0.1M
2025-02-05 11.50 11.58 11.41 11.43 0.2M
2025-02-04 11.24 11.50 11.14 11.49 0.1M
2025-02-03 11.30 11.43 11.21 11.36 0.1M
2025-01-31 11.41 11.42 11.20 11.27 0.1M
2025-01-30 11.20 11.43 11.25 11.40 1.4M
2025-01-29 11.23 11.27 11.20 11.23 0.0M
2025-01-28 11.12 11.37 11.13 11.26 0.2M
2025-01-27 11.30 11.32 11.16 11.16 0.1M
2025-01-24 11.30 11.45 11.16 11.36 0.1M
2025-01-23 11.35 11.47 11.28 11.47 0.1M
2025-01-22 11.45 11.61 11.33 11.38 0.1M
2025-01-21 11.42 11.46 11.34 11.43 0.2M
2025-01-20 11.70 11.67 11.49 11.51 0.1M
2025-01-17 11.72 11.71 11.46 11.68 0.1M
2025-01-16 11.70 11.76 11.45 11.63 1.2M
2025-01-15 11.79 11.81 11.66 11.75 0.6M
2025-01-14 11.90 11.86 11.67 11.71 1.1M
2025-01-13 11.80 11.96 11.54 11.83 0.2M
2025-01-10 11.61 11.94 11.55 11.74 0.3M
2025-01-09 11.88 12.20 11.63 12.06 0.4M
2025-01-08 11.98 11.90 11.66 11.75 0.1M
2025-01-07 11.96 11.98 11.80 11.93 0.2M
2025-01-06 12.00 12.02 11.74 11.95 2.0M
2025-01-03 11.95 11.96 11.87 11.92 3.4M
2025-01-02 11.87 12.04 11.74 11.85 0.1M