Get the Stockscreener App
18.21
5.28%
-1.015
Repsol S.A ADR Stock (REPYY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $18.29 | $18.03 | $0.26 | 44,033.0 | -5.15% |
| Dec 10, 2025 | $19.27 | $18.87 | $0.40 | 142,404.0 | +1.75% |
| Dec 09, 2025 | $19.03 | $18.88 | $0.1455 | 49,945.0 | +0.05% |
| Dec 08, 2025 | $19.11 | $18.87 | $0.2413 | 60,520.0 | -0.05% |
| Dec 05, 2025 | $19.03 | $18.85 | $0.18 | 36,818.0 | -0.26% |
| Dec 04, 2025 | $19.02 | $18.86 | $0.1634 | 41,248.0 | -0.94% |
| Dec 03, 2025 | $19.24 | $19.07 | $0.165 | 54,988.0 | +1.32% |
| Dec 02, 2025 | $18.89 | $18.81 | $0.08 | 47,585.0 | +0.16% |
| Dec 01, 2025 | $18.99 | $18.79 | $0.1995 | 106,668.0 | +1.51% |
| Nov 28, 2025 | $18.61 | $18.35 | $0.265 | 32,119.0 | +1.59% |
| Nov 26, 2025 | $18.34 | $18.15 | $0.1875 | 43,349.0 | +0.83% |
| Nov 25, 2025 | $18.13 | $17.92 | $0.21 | 42,704.0 | +0.55% |
| Nov 24, 2025 | $18.08 | $17.75 | $0.33 | 47,921.0 | -0.88% |
| Nov 21, 2025 | $18.20 | $18.00 | $0.20 | 73,523.0 | -2.93% |
| Nov 20, 2025 | $19.08 | $18.72 | $0.36 | 74,658.0 | -0.27% |
| Nov 19, 2025 | $18.96 | $18.75 | $0.215 | 34,789.0 | -3.64% |
| Nov 18, 2025 | $19.52 | $19.22 | $0.30 | 73,621.0 | -0.36% |
Repsol S.A ADR Stock (REPYY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Repsol S.A ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of REPYY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Repsol S.A ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Repsol S.A ADR Stock (REPYY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.27 | $18.03 | $1.24 | 584,209.0 | -1.78% |
| Nov, 2025 | $19.86 | $17.75 | $2.11 | 1,097,627.0 | +1.36% |
| Oct, 2025 | $18.76 | $16.56 | $2.20 | 1,825,555.0 | +2.92% |
| Sep, 2025 | $18.42 | $16.43 | $1.99 | 9,105,358.0 | +8.14% |
| Aug, 2025 | $16.50 | $14.87 | $1.63 | 1,312,725.0 | +7.93% |
| Jul, 2025 | $16.20 | $14.52 | $1.68 | 1,444,673.0 | +4.81% |
| Jun, 2025 | $14.85 | $13.50 | $1.35 | 1,631,022.0 | +8.18% |
| May, 2025 | $13.45 | $11.97 | $1.48 | 1,716,541.0 | +12.36% |
| Apr, 2025 | $13.33 | $10.41 | $2.92 | 6,014,216.0 | -10.07% |
| Mar, 2025 | $13.55 | $12.32 | $1.23 | 2,463,762.0 | +4.31% |
| Feb, 2025 | $13.96 | $11.60 | $2.36 | 1,960,661.0 | +9.72% |
| Jan, 2025 | $12.70 | $11.63 | $1.07 | 3,982,023.0 | -4.04% |
Repsol S.A ADR Stock (REPYY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.42 | $11.25 | $1.17 | 7,232,915.0 | -4.38% |
| Nov, 2024 | $13.09 | $11.94 | $1.15 | 5,239,687.0 | +0.00% |
| Oct, 2024 | $13.72 | $12.45 | $1.27 | 3,383,359.0 | -4.56% |
| Sep, 2024 | $13.37 | $12.62 | $0.75 | 2,834,906.0 | -4.08% |
| Aug, 2024 | $14.24 | $13.36 | $0.88 | 2,596,608.0 | -3.45% |
| Jul, 2024 | $16.35 | $13.96 | $2.39 | 2,356,978.0 | -9.61% |
| Jun, 2024 | $16.23 | $15.16 | $1.07 | 1,572,190.0 | -3.34% |
| May, 2024 | $16.51 | $15.34 | $1.17 | 1,108,886.0 | +3.53% |
| Apr, 2024 | $17.61 | $15.65 | $1.96 | 1,580,316.0 | -5.99% |
| Mar, 2024 | $17.00 | $15.57 | $1.43 | 1,206,202.0 | +5.43% |
| Feb, 2024 | $16.03 | $14.17 | $1.86 | 4,838,683.0 | +7.46% |
| Jan, 2024 | $15.17 | $13.99 | $1.18 | 2,131,276.0 | -0.67% |
Repsol S.A ADR Stock (REPYY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.42 | $14.22 | $1.20 | 1,400,982.0 | -2.94% |
| Nov, 2023 | $15.56 | $14.27 | $1.29 | 2,837,840.0 | +4.72% |
| Oct, 2023 | $16.45 | $14.60 | $1.85 | 1,223,821.0 | -11.19% |
| Sep, 2023 | $16.84 | $15.53 | $1.31 | 667,708.0 | +6.75% |
| Aug, 2023 | $15.78 | $14.59 | $1.19 | 2,266,943.0 | +1.05% |
| Jul, 2023 | $15.46 | $13.57 | $1.89 | 1,451,654.0 | +4.81% |
| Jun, 2023 | $15.04 | $13.61 | $1.43 | 1,801,597.0 | +7.54% |
| May, 2023 | $15.14 | $13.44 | $1.70 | 3,983,174.0 | -7.46% |
| Apr, 2023 | $15.89 | $14.46 | $1.43 | 1,506,670.0 | -4.82% |
| Mar, 2023 | $16.60 | $13.83 | $2.77 | 1,753,286.0 | -3.15% |
| Feb, 2023 | $16.66 | $15.20 | $1.46 | 1,138,215.0 | -3.53% |
| Jan, 2023 | $16.94 | $15.16 | $1.78 | 1,587,544.0 | +3.20% |
1.02%
5.51%
Cap:
|
Volume (24h):