Repsol SA (QX) (REPYY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 2.03417412531 | 12.29 | 12.7 | 11.99 | 289469 | 12.26769106 | DR |
| 4 | 0.61 | 5.11316010059 | 11.93 | 12.7 | 11.25 | 361530 | 11.77529203 | DR |
| 12 | -0.16 | -1.25984251969 | 12.7 | 13.087 | 11.25 | 278001 | 12.1726354 | DR |
| 26 | -2.61 | -17.2277227723 | 15.15 | 15.28 | 11.25 | 194623 | 12.67700459 | DR |
| 52 | -1.74 | -12.1848739496 | 14.28 | 17.6075 | 11.25 | 147966 | 13.58147347 | DR |
| 156 | 0.13 | 1.04754230459 | 12.41 | 17.6075 | 10.79 | 114306 | 13.98638332 | DR |
| 260 | -3.31 | -20.8832807571 | 15.85 | 17.6075 | 5.94 | 137394 | 12.35993734 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736461740 | 12.18 | 0 | 0.00 | 12.18 | 12.18 | 12.18 | 0 |
| 1736375340 | 12.18 | -0.03 | -0.25 | 12.1 | 12.26 | 11.99 | 330446 |
| 1736288940 | 12.21 | -0.22 | -1.77 | 12.32 | 12.391 | 12.21 | 329144 |
| 1736202360 | 12.43 | 0.12 | 0.97 | 12.41 | 12.515 | 12.36 | 224033 |
| 1735942980 | 12.31 | 0.07 | 0.57 | 12.29 | 12.35 | 12.235 | 274251 |
| 1735856700 | 12.24 | 0.12 | 0.99 | 12.21 | 12.25 | 12.12 | 330918 |
| 1735683960 | 12.12 | 0.11 | 0.92 | 11.89 | 12.17 | 11.89 | 139717 |
| 1735597740 | 12.01 | 0.26 | 2.21 | 11.99 | 12.01 | 11.78 | 293815 |
| 1735338000 | 11.75 | 0 | 0.00 | 11.6601 | 11.7999 | 11.6601 | 224977 |
| 1735252020 | 11.75 | 0.14 | 1.20 | 11.6455 | 11.81 | 11.62 | 266824 |
| 1735078200 | 11.6101 | 0 | 0.00 | 11.37 | 11.81 | 11.37 | 76869 |
| 1734992400 | 11.61 | 0.11 | 0.96 | 11.38 | 11.64 | 11.38 | 528074 |
| 1734733200 | 11.5 | 0.13 | 1.14 | 11.25 | 11.56 | 11.25 | 579199 |
| 1734646800 | 11.37 | -0.07 | -0.61 | 11.53 | 11.6 | 11.35 | 1168830 |
| 1734560940 | 11.44 | -0.16 | -1.38 | 11.52 | 11.76 | 11.44 | 253337 |
| 1734474360 | 11.6 | -0.21 | -1.78 | 11.49 | 11.7 | 11.48 | 367552 |
| 1734388140 | 11.81 | -0.11 | -0.92 | 11.87 | 11.89 | 11.8 | 506995 |
| 1734128940 | 11.92 | -0.04 | -0.33 | 11.93 | 12.06 | 11.9 | 251023 |
| 1734042480 | 11.96 | 0.01 | 0.08 | 11.97 | 12.06 | 11.93 | 344424 |
| 1733955900 | 11.95 | -0.07 | -0.58 | 11.99 | 12.02 | 11.9 | 273013 |
| 1733869200 | 12.02 | 0.04 | 0.33 | 11.8101 | 12.12 | 11.8101 | 244192 |
| 1733782800 | 11.98 | 0.05 | 0.42 | 11.94 | 12.18 | 11.94 | 301842 |
| 1733523600 | 11.93 | -0.12 | -1.00 | 12.07 | 12.07 | 11.91 | 197138 |
| 1733437500 | 12.05 | -0.03 | -0.25 | 11.9 | 12.1099 | 11.9 | 451486 |
| 1733350980 | 12.08 | -0.16 | -1.31 | 12.19 | 12.19 | 12.04 | 315087 |
| 1733264700 | 12.24 | -0.13 | -1.05 | 12.258 | 12.35 | 12.1701 | 354633 |
| 1733178180 | 12.37 | -0.19 | -1.51 | 12.42 | 12.42 | 12.26 | 180864 |
| 1732918200 | 12.56 | 0.14 | 1.13 | 12.48 | 12.56 | 12.4475 | 37538 |
| 1732746540 | 12.42 | -0.06 | -0.48 | 12.41 | 12.48 | 12.38 | 170301 |
| 1732660140 | 12.48 | -0.01 | -0.08 | 12.515 | 12.55 | 12.4 | 181237 |
| 1732573560 | 12.4899 | 0.04 | 0.32 | 12.61 | 12.66 | 12.46 | 226501 |
| 1732314000 | 12.45 | -0.08 | -0.64 | 12.35 | 12.45 | 12.3 | 163349 |
| 1732227900 | 12.53 | 0.03 | 0.24 | 12.5075 | 12.57 | 12.445 | 286234 |
| 1732141740 | 12.5 | -0.06 | -0.48 | 12.55 | 12.55 | 12.43 | 302258 |
| 1732054800 | 12.56 | -0.16 | -1.26 | 12.5 | 12.57 | 12.48 | 345163 |
| 1731968640 | 12.72 | 0.32 | 2.58 | 12.6 | 12.75 | 12.6 | 419858 |
| 1731709260 | 12.4 | 0.19 | 1.56 | 12.33 | 12.43 | 12.32 | 315650 |
| 1731622800 | 12.21 | 0.02 | 0.16 | 12.32 | 12.33 | 12.21 | 291165 |
| 1731536760 | 12.19 | 0.01 | 0.08 | 12.0615 | 12.19 | 11.935 | 343734 |
| 1731450480 | 12.18 | -0.15 | -1.22 | 12.27 | 12.28 | 12.088 | 326292 |
| 1731363600 | 12.33 | -0.08 | -0.64 | 12.28 | 12.37 | 12.28 | 297493 |
| 1731104400 | 12.41 | -0.37 | -2.90 | 12.5 | 12.53 | 12.3205 | 220547 |
| 1731018540 | 12.78 | 0.19 | 1.51 | 12.84 | 12.86 | 12.67 | 213833 |
| 1730931600 | 12.59 | -0.4 | -3.08 | 12.48 | 12.67 | 12.44 | 140774 |
| 1730845680 | 12.99 | 0.17 | 1.33 | 12.96 | 13.087 | 12.93 | 244382 |
| 1730759160 | 12.82 | 0.25 | 1.99 | 12.82 | 12.87 | 12.69 | 483276 |
| 1730496420 | 12.57 | 0.01 | 0.08 | 12.7 | 12.72 | 12.56 | 217771 |
| 1730409780 | 12.56 | -0.17 | -1.34 | 12.58 | 12.58 | 12.45 | 180757 |
| 1730323500 | 12.73 | 0.07 | 0.55 | 12.65 | 12.8499 | 12.65 | 159239 |
| 1730237280 | 12.66 | -0.2 | -1.56 | 12.74 | 12.77 | 12.61 | 161506 |
| 1730150880 | 12.86 | -0.15 | -1.15 | 12.54 | 12.87 | 12.54 | 101882 |
| 1729891500 | 13.01 | 0.05 | 0.39 | 12.86 | 13.04 | 12.86 | 124876 |
| 1729805160 | 12.96 | 0.12 | 0.93 | 12.9575 | 12.96 | 12.83 | 113373 |
| 1729718940 | 12.84 | -0.13 | -1.00 | 12.85 | 12.89 | 12.8 | 231607 |
| 1729632300 | 12.97 | 0.14 | 1.09 | 12.81 | 13.05 | 12.81 | 92162 |
| 1729545600 | 12.83 | -0.01 | -0.08 | 12.9 | 12.99 | 12.805 | 200627 |
| 1729286400 | 12.84 | 0.1 | 0.78 | 12.7 | 12.88 | 12.66 | 165992 |
| 1729200000 | 12.74 | -0.09 | -0.70 | 12.71 | 12.8 | 12.69 | 292980 |
| 1729113960 | 12.83 | 0.05 | 0.39 | 12.85 | 12.85 | 12.73 | 152917 |
| 1729027680 | 12.78 | -0.27 | -2.07 | 12.91 | 12.91 | 12.7 | 153252 |
| 1728941220 | 13.05 | -0.1 | -0.76 | 13.08 | 13.12 | 13.01 | 98754 |
| 1728681900 | 13.15 | -0.12 | -0.90 | 13.22 | 13.24 | 13.07 | 113136 |
| 1728595560 | 13.27 | 0.07 | 0.53 | 13.262 | 13.27 | 13.15 | 101746 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
