Canada markets open in 5 hours

Repsol, S.A. (REPYF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
15.85-0.82 (-4.93%)
At close: 09:30AM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202415.8515.8515.8515.8515.85-
May 21, 202415.8515.8515.8515.8515.85400
May 20, 202416.1316.6716.1316.6716.67400
May 17, 202415.8715.8715.8715.8715.871,700
May 16, 202415.8715.8715.8715.8715.87-
May 15, 202415.8715.8715.8715.8715.87-
May 14, 202415.8715.8715.8715.8715.87-
May 13, 202415.8715.8715.8715.8715.87-
May 10, 202415.8715.8715.8715.8715.87700
May 09, 202415.8715.8715.8715.8715.87-
May 08, 202415.8715.8715.8715.8715.87-
May 07, 202415.8715.8715.8715.8715.87-
May 06, 202415.8715.8715.8715.8715.87-
May 03, 202415.8715.8715.8715.8715.87-
May 02, 202415.8715.8715.8715.8715.87100
May 01, 202415.9515.9515.9515.9515.95-
Apr 30, 202415.9515.9515.9515.9515.95-
Apr 29, 202415.9515.9515.9515.9515.95-
Apr 26, 202415.9515.9515.9515.9515.95-
Apr 25, 202415.9515.9515.9515.9515.95-
Apr 24, 202415.9515.9515.9515.9515.95-
Apr 23, 202415.9515.9515.9515.9515.95400
Apr 22, 202415.8015.8015.8015.8015.80800
Apr 19, 202416.3416.3416.3416.3416.344,900
Apr 18, 202416.3416.3416.3416.3416.34-
Apr 17, 202416.3416.3416.3416.3416.34-
Apr 16, 202416.3416.3416.3416.3416.341,200
Apr 15, 202417.5017.5017.5017.5017.50-
Apr 12, 202417.5017.5017.5017.5017.50-
Apr 11, 202417.5017.5017.5017.5017.50-
Apr 10, 202417.5017.5017.5017.5017.50-
Apr 09, 202417.5017.5017.5017.5017.50-
Apr 08, 202417.5017.5017.5017.5017.50400
Apr 05, 202417.2017.2017.2017.2017.20-
Apr 04, 202417.2017.2017.2017.2017.20-
Apr 03, 202417.2017.2017.2017.2017.201,000
Apr 02, 202417.0717.0717.0717.0717.07-
Apr 01, 202417.0717.0717.0717.0717.07400
Mar 28, 202416.7416.7416.7416.7416.741,000
Mar 27, 202416.7416.7416.7416.7416.74-
Mar 26, 202416.7416.7416.7416.7416.74-
Mar 25, 202416.7416.7416.7416.7416.741,300
Mar 22, 202416.7416.7416.7416.7416.74-
Mar 21, 202416.7416.7416.7416.7416.74-
Mar 20, 202416.7416.7416.7416.7416.74-
Mar 19, 202416.7316.7416.7316.7416.74200
Mar 18, 202415.5015.5015.5015.5015.50100
Mar 15, 202415.5015.5015.5015.5015.50-
Mar 14, 202415.5015.5015.5015.5015.50-
Mar 13, 202415.5015.5015.5015.5015.50-
Mar 12, 202415.5015.5015.5015.5015.505,300
Mar 11, 202415.5015.5015.5015.5015.50300
Mar 08, 202415.1215.1215.1215.1215.12-
Mar 07, 202415.1215.1215.1215.1215.12500
Mar 06, 202415.8015.8015.8015.8015.80100
Mar 05, 202415.9915.9915.9915.9915.9916,100
Mar 04, 202415.9915.9915.9915.9915.99-
Mar 01, 202415.9915.9915.9915.9915.99-
Feb 29, 202415.9915.9915.9915.9915.99600
Feb 28, 202415.9915.9915.9915.9915.99600
Feb 27, 202416.0016.0016.0016.0016.00400
Feb 26, 202414.7814.7814.7814.7814.782,700
Feb 23, 202414.7814.7814.7814.7814.78-
Feb 22, 202414.7814.7814.7814.7814.78-
Feb 21, 202414.7814.7814.7814.7814.78-
Feb 20, 202414.7814.7814.7814.7814.7836,500
Feb 16, 202414.9514.9514.9514.9514.95200
Feb 15, 202414.9514.9514.9514.9514.95300
Feb 14, 202414.5614.5614.5614.5614.56200
Feb 13, 202414.7114.7114.7114.7114.71200
Feb 12, 202414.7114.7114.7114.7114.71100
Feb 09, 202413.9513.9513.9513.9513.956,500
Feb 08, 202413.9513.9513.9513.9513.95-
Feb 07, 202413.9513.9513.9513.9513.95-
Feb 06, 202413.9513.9513.9513.9513.95-
Feb 05, 202413.9513.9513.9513.9513.95-
Feb 02, 202413.9513.9513.9513.9513.9583,900
Feb 01, 202413.9513.9513.9513.9513.95-
Jan 31, 202413.9513.9513.9513.9513.95400
Jan 30, 202413.9513.9513.9513.9513.95-
Jan 29, 202413.9513.9513.9513.9513.95-
Jan 26, 202413.9513.9513.9513.9513.95100
Jan 25, 202413.9513.9513.9513.9513.95400
Jan 24, 202414.0714.0714.0714.0714.07-
Jan 23, 202414.0714.0714.0714.0714.07-
Jan 22, 202414.0714.0714.0714.0714.07-
Jan 19, 202414.0714.0714.0714.0714.07-
Jan 18, 202414.0714.0714.0714.0714.078,900
Jan 17, 202414.0714.0714.0714.0714.07-
Jan 16, 202414.0714.0714.0714.0714.07-
Jan 12, 202414.0714.0714.0714.0714.07500
Jan 11, 202413.9513.9513.9513.9513.95-
Jan 10, 202414.0914.0913.9513.9513.953,900
Jan 09, 202414.6014.6014.6014.6014.607,700
Jan 09, 20240.438 Dividend
Jan 08, 202414.6014.6014.6014.6014.16-
Jan 05, 202414.6014.6014.6014.6014.16-
Jan 04, 202414.6014.6014.6014.6014.163,500
Jan 03, 202414.6014.6014.6014.6014.16700
Jan 02, 202414.8514.8514.8514.8514.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...