Repsol SA Historical Data - REP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Repsol SA (REP)
Repsol SA (REP) Historical

Repsol SA (REP)

11.34

-0.015

( -0.13% )

Updated: 04:35:20

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.48	-4.06091370558	11.82	11.895	11.26	28386	11.58889904	DE
4	0.065	0.576496674058	11.275	12.19	11.165	36039	11.79004498	DE
12	-0.41	-3.48936170213	11.75	12.19	10.87	25196	11.62208757	DE
26	-1.77	-13.5011441648	13.11	13.55	10.87	23406	11.94448789	DE
52	-1.705	-13.0701418168	13.045	16.3	10.87	18779	12.96400317	DE
156	0.706	6.6390821892	10.634	16.3	10.28	18087	13.03207019	DE
260	-2.105	-15.6563778356	13.445	16.3	5.092	24302	11.05653718	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737581220	11.355	-0.14	-1.22	11.455	11.455	11.295	18714
1737494820	11.495	-0.19	-1.63	11.695	11.695	11.32	11304
1737408420	11.685	0.02	0.17	11.68	11.775	11.47	30762
1737149220	11.665	0.05	0.47	11.695	11.805	11.565	14000
1737062820	11.61	-0.28	-2.35	11.82	11.895	11.455	67151
1736976420	11.89	0.16	1.36	11.755	11.89	11.635	26406
1736890020	11.73	-0.19	-1.55	11.92	12.105	11.67	26940
1736803620	11.915	0.18	1.58	11.765	11.985	11.675	49978
1736544420	11.73	-0.43	-3.54	11.8	11.985	11.55	53654
1736458020	12.16	0.24	2.01	11.91	12.19	11.85	66608
1736371620	11.92	0.08	0.72	11.99	12.16	11.675	45953
1736285220	11.835	-0.23	-1.87	12.08	12.08	11.81	31754
1736198820	12.06	0.16	1.30	12.04	12.19	11.855	42736
1735939620	11.905	-0.05	-0.38	12.075	12.19	11.855	23180
1735853220	11.95	0.5	4.37	11.64	12.07	11.64	33131
1735594020	11.45	0.11	0.97	11.31	11.47	11.26	42175
1735334820	11.34	0.14	1.20	11.275	11.39	11.165	28213
1734989220	11.205	0.25	2.28	10.955	11.205	10.955	30292
1734730020	10.955	-0.13	-1.13	11.03	11.095	10.87	53715
1734643620	11.08	-0.06	-0.49	11.02	11.16	11.015	10966
1734557220	11.135	0	0.04	11.13	11.25	11.015	13947
1734470820	11.13	-0.24	-2.07	11.33	11.33	11.015	31822
1734384420	11.365	0.1	0.89	11.355	11.405	11.225	11672
1734125220	11.265	-0.22	-1.92	11.47	11.515	11.265	17071
1734038820	11.485	0.13	1.14	11.36	11.57	11.285	21952
1733952420	11.355	0	0.00	11.365	11.47	11.325	13717
1733866020	11.355	-0.15	-1.26	11.38	11.49	11.275	21397
1733779620	11.5	0.14	1.19	11.2	11.5	11.1	35804
1733520420	11.365	-0.07	-0.57	11.4	11.465	11.2	32872
1733434020	11.43	-0.02	-0.13	11.445	11.535	11.3	44587
1733347620	11.445	-0.22	-1.84	11.55	11.75	11.405	17706
1733261220	11.66	-0.09	-0.77	11.63	11.84	11.515	18301
1733174820	11.75	-0.01	-0.09	11.68	11.85	11.625	24060
1732915620	11.76	0.02	0.13	11.745	11.895	11.71	5510
1732829220	11.745	0.08	0.69	11.825	11.835	11.675	9051
1732742820	11.665	-0.13	-1.10	11.78	11.89	11.64	17814
1732656420	11.795	-0.05	-0.38	11.785	11.895	11.675	19053
1732570020	11.84	-0.05	-0.38	11.895	12.04	11.67	15445
1732310820	11.885	-0.04	-0.29	11.955	12.015	11.77	5895
1732224420	11.92	0.15	1.23	11.825	11.985	11.825	14302
1732138020	11.775	0.07	0.60	11.705	11.915	11.705	12452
1732051620	11.705	-0.19	-1.60	11.88	11.995	11.705	18610
1731965220	11.895	0.15	1.23	11.77	11.995	11.68	18229
1731705960	11.75	0.19	1.64	11.605	11.795	11.515	3773
1731619560	11.56	0.13	1.14	11.405	11.645	11.29	5586
1731533160	11.43	0.06	0.57	11.3	11.475	11.235	29162
1731446820	11.365	-0.2	-1.69	11.445	11.58	11.335	25544
1731360420	11.56	0	0.00	11.515	11.675	11.455	16442
1731101220	11.56	-0.26	-2.16	11.88	11.885	11.425	15975
1731014760	11.815	0.15	1.33	11.765	11.955	11.655	13638
1730928360	11.66	-0.2	-1.64	11.945	12.055	11.59	17953
1730841960	11.855	0.02	0.17	11.85	12.045	11.745	18954
1730755560	11.835	0.29	2.47	11.685	11.84	11.6	16599
1730496360	11.55	-0.02	-0.13	11.425	11.71	11.42	24246
1730409960	11.565	-0.22	-1.83	11.75	11.93	11.44	49005
1730323560	11.78	0.09	0.77	11.67	11.785	11.605	21550
1730237160	11.69	-0.18	-1.52	11.885	11.89	11.63	13819
1730150760	11.87	-0.15	-1.21	11.84	11.89	11.625	39627
1729888020	12.015	0.04	0.29	11.975	12.025	11.865	15016
1729801560	11.98	-0.04	-0.33	12.045	12.075	11.9	7061
1729715160	12.02	0.03	0.21	11.995	12.03	11.825	18806

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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