TipRanks
Go Ultimate55% OFF

Repsol (1REP) Historical Prices

IT:1REP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202630.0130.6030.0130.6630.66+4.36%2,3941.74
Oct 29, 202628.7229.5028.7229.3829.38+2.01%2,8992.17
Oct 28, 202628.3028.8028.2028.8028.80+1.05%3,7502.93
Oct 27, 202629.0429.0428.5328.5028.50-3.00%5400.42
Oct 26, 202629.1529.4529.0029.3829.38-0.61%1,9951.60
Oct 23, 202628.8129.5828.8129.5629.56+4.01%2,9362.24
Oct 22, 202629.6129.6128.4728.4228.42-3.40%2,0181.54
Oct 21, 202629.4029.5729.3629.4229.42+3.59%1,9321.44
Oct 20, 202629.6430.0628.4028.4028.40-3.79%9,4937.63
Oct 19, 202629.8429.8429.6229.5229.52-1.60%5760.46
Oct 16, 202629.9630.0029.8030.0030.00+1.21%5190.42
Oct 15, 202628.1629.9028.1629.6429.64+0.20%1,1780.92
Oct 14, 202629.9730.4729.9230.1930.19+2.06%1,6751.30
Oct 13, 202629.3829.6229.3829.5829.58+1.13%5980.47
Oct 12, 202628.8529.2628.7229.2529.25-1.45%3,5822.91
Oct 09, 202628.1529.8328.1529.6829.68-1.49%7510.54
Oct 08, 202629.2430.1729.1830.1330.13+4.98%2,9632.20
Oct 07, 202628.9029.0028.6828.7028.70+0.24%6980.52
Oct 06, 202628.7928.8028.4528.6328.63-2.09%2,3391.78
Oct 05, 202631.7031.7028.8629.2429.24+1.21%2580.19
Oct 02, 202629.2829.6829.2228.8928.89-3.60%1,7691.32
Oct 01, 202630.1130.1129.5629.9729.97-0.27%7900.59
Sep 30, 202629.6030.1129.5130.0530.05+0.33%1,7271.16
Sep 29, 202632.8832.8829.9929.9529.95-4.44%2,3501.56
Sep 28, 202631.1231.3931.1231.3431.34+1.49%6430.43
Sep 25, 202631.0931.3830.6330.8830.88-2.25%1,9661.32
Sep 24, 202631.4631.6731.3231.5931.59+2.47%1,4790.98
Sep 23, 202630.4230.9130.3330.8330.83+3.77%3,8652.63
Sep 22, 202629.3529.7528.9329.7129.71+1.40%2,2211.49
Sep 21, 202629.3029.3729.1929.3029.30-1.05%7240.48
Sep 18, 202632.7032.7029.3129.6129.61-0.54%9700.64
Sep 17, 202629.2729.8029.2729.7729.77+2.20%7680.49
Sep 16, 202629.7029.7029.1029.1329.13-0.72%1,5501.01
Sep 15, 202629.0329.4028.8829.3429.34+3.53%1,4060.91
Sep 14, 202629.2129.5928.1328.3428.34-1.90%4,8083.20
Sep 11, 202628.9228.9228.9228.8928.89-0.07%60.00
Sep 10, 202628.8529.2028.8528.9128.91+0.21%8410.54
Sep 09, 202628.9229.0028.8228.8528.85+1.91%2410.14
Sep 08, 202628.3628.3728.3628.3128.31+0.25%7450.43
Sep 07, 202628.1528.3328.1528.2428.24+2.02%2540.15
Sep 04, 202627.6842.0015.0027.6827.68-2.43%00.00
Sep 03, 202628.2328.4228.2028.3728.37+1.32%5920.33
Sep 02, 202627.6028.2927.6028.0028.00+0.00%7890.44
Sep 01, 202627.8327.8327.8328.0028.00+2.75%1250.07
Aug 31, 202627.9527.9526.8327.2527.25+2.37%2420.13
Aug 28, 202626.6226.6226.6226.6226.62+0.95%00.00
Aug 27, 202626.6926.6926.6926.3726.37-1.93%60.00
Aug 26, 202626.5026.8726.3926.8926.89-0.07%1,5770.82
Aug 25, 202627.1827.2127.0026.9126.91-0.59%1050.05
Aug 24, 202627.5027.5027.3327.0727.07-3.11%8780.44