REPYY

Repsol (QX) Historical Data

REPYY Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 12.66 0.50 4.11% 12.63 12.73 12.63 145,635
Aug 08 2022 12.16 0.11 0.91% 12.22 12.3395 12.1401 75,568
Aug 05 2022 12.05 0.11 0.92% 11.84 12.08 11.81 155,632
Aug 04 2022 11.94 -0.13 -1.08% 12.15 12.15 11.94 47,464
Aug 03 2022 12.07 -0.04 -0.33% 12.31 12.31 12.01 131,798
Aug 02 2022 12.11 0.00 +0.00% 12.16 12.1708 12.04 0
Aug 02 2022 12.11 -0.11 -0.9% 12.16 12.1708 12.04 106,724
Aug 01 2022 12.22 0.00 +0.00% 12.2101 12.35 12.13 0
Aug 01 2022 12.22 -0.20 -1.61% 12.2101 12.35 12.13 194,202
Jul 29 2022 12.42 0.27 2.22% 12.23 12.45 12.23 62,896
Jul 28 2022 12.15 -0.80 -6.18% 12.22 12.22 12.04 102,290
Jul 27 2022 12.95 0.00 +0.00% 12.68 12.97 12.53 0
Jul 27 2022 12.95 0.33 2.61% 12.68 12.97 12.53 410,615
Jul 26 2022 12.62 -0.08 -0.63% 12.74 12.75 12.50 136,764
Jul 25 2022 12.70 0.38 3.08% 12.45 12.70 12.40 251,061
Jul 22 2022 12.32 0.17 1.4% 12.23 12.38 12.23 120,953
Jul 21 2022 12.15 0.00 +0.00% 11.99 12.30 11.94 0
Jul 21 2022 12.15 -0.36 -2.88% 11.99 12.30 11.94 74,341
Jul 20 2022 12.51 0.00 +0.00% 12.46 12.60 12.33 0
Jul 20 2022 12.51 0.02 0.16% 12.46 12.60 12.33 168,553
Jul 19 2022 12.49 0.29 2.38% 12.2801 12.57 12.28 153,966
Jul 18 2022 12.20 0.18 1.5% 12.325 12.45 12.20 149,457
Jul 15 2022 12.02 0.04 0.33% 12.11 12.12 11.98 78,646
Jul 14 2022 11.98 -0.35 -2.84% 11.77 11.98 11.66 87,146
Jul 13 2022 12.33 0.09 0.74% 12.12 12.38 12.10 74,988
Jul 12 2022 12.24 -0.83 -6.35% 12.2501 12.37 12.18 178,778
Jul 11 2022 13.07 -0.18 -1.36% 13.00 13.09 12.87 103,586
Jul 08 2022 13.25 -0.10 -0.75% 13.40 13.40 13.05 55,112
Jul 07 2022 13.35 0.39 3.01% 13.67 13.81 13.26 81,291
Jul 06 2022 12.96 0.00 +0.00% 12.91 12.99 12.66 0
Jul 06 2022 12.96 -0.22 -1.67% 12.91 12.99 12.66 127,101
Jul 05 2022 13.18 0.00 +0.00% 13.29 13.56 13.00 0
Jul 05 2022 13.18 -1.00 -7.05% 13.29 13.56 13.00 83,130
Jul 04 2022 14.18 0.00 +0.00% 14.295 14.335 13.85 0
Jul 01 2022 14.18 -0.45 -3.08% 14.295 14.335 13.85 45,425
Jun 30 2022 14.63 0.00 +0.00% 14.63 14.77 14.47 0
Jun 30 2022 14.63 -0.09 -0.61% 14.63 14.77 14.47 53,481
Jun 29 2022 14.72 0.00 +0.00% 14.925 15.06 14.62 0
Jun 29 2022 14.72 -0.18 -1.21% 14.925 15.06 14.62 258,550
Jun 28 2022 14.90 0.29 1.98% 14.91 15.017 14.80 141,875
Jun 27 2022 14.61 0.28 1.95% 14.34 14.68 14.34 90,850
Jun 24 2022 14.33 0.15 1.06% 14.29 14.55 14.26 78,101
Jun 23 2022 14.18 -0.15 -1.05% 14.34 14.47 14.08 81,795
Jun 22 2022 14.33 0.00 +0.00% 14.33 14.49 14.27 0
Jun 22 2022 14.33 -0.44 -2.98% 14.33 14.49 14.27 102,333
Jun 21 2022 14.77 0.31 2.14% 14.93 15.07 14.68 697,935
Jun 20 2022 14.46 0.00 +0.00% 14.98 14.98 14.33 0
Jun 17 2022 14.46 0.00 +0.00% 14.98 14.98 14.33 0
Jun 17 2022 14.46 -0.58 -3.86% 14.98 14.98 14.33 415,860
Jun 16 2022 15.04 -0.52 -3.34% 15.08 15.252 14.87 62,734
Jun 15 2022 15.56 -0.10 -0.64% 15.794 15.80 15.33 210,402
Jun 14 2022 15.66 0.00 +0.00% 16.16 16.22 15.58 0
Jun 14 2022 15.66 -0.24 -1.51% 16.16 16.22 15.58 104,938
Jun 13 2022 15.90 -0.44 -2.69% 16.02 16.02 15.591 121,297
Jun 10 2022 16.34 0.00 +0.00% 16.48 16.54 16.12 0
Jun 10 2022 16.34 -0.20 -1.21% 16.48 16.54 16.12 87,414
Jun 09 2022 16.54 -0.65 -3.78% 16.92 16.92 16.54 115,802
Jun 08 2022 17.19 0.00 0.0% 17.10 17.31 17.10 170,703
Jun 07 2022 17.19 0.00 +0.00% 16.91 17.19 16.80 0
Jun 07 2022 17.19 0.70 4.25% 16.91 17.19 16.80 50,864
Jun 06 2022 16.49 0.22 1.35% 16.46 16.53 16.411 89,406
Jun 03 2022 16.27 0.22 1.37% 16.10 16.28 16.10 63,174
Jun 02 2022 16.05 0.00 +0.00% 15.99 16.06 15.885 0
Jun 02 2022 16.05 0.13 0.82% 15.99 16.06 15.885 87,559
Jun 01 2022 15.92 0.00 +0.00% 15.96 16.03 15.75 0
Jun 01 2022 15.92 0.01 0.06% 15.96 16.03 15.75 324,880
May 31 2022 15.91 -0.18 -1.12% 16.29 16.34 15.89 338,080
May 30 2022 16.09 0.00 0.0% 16.09 16.09 16.09 0
May 27 2022 16.09 0.02 0.11% 15.91 16.15 15.84 333,710
May 26 2022 16.072 0.00 +0.00% 16.00 16.175 15.95 0
May 26 2022 16.072 -0.07 -0.42% 16.00 16.175 15.95 1,167,241
May 25 2022 16.14 0.19 1.19% 16.00 16.16 15.982 41,762
May 24 2022 15.95 0.38 2.44% 15.75 15.98 15.6201 78,393
May 23 2022 15.57 0.00 +0.00% 15.46 15.67 15.42 0
May 23 2022 15.57 0.31 2.03% 15.46 15.67 15.42 145,165
May 20 2022 15.26 -0.09 -0.59% 15.46 15.46 15.08 87,277
May 19 2022 15.35 0.08 0.52% 15.16 15.44 15.15 115,240
May 18 2022 15.27 -0.12 -0.78% 15.51 15.54 15.22 603,947
May 17 2022 15.39 0.00 +0.00% 15.23 15.41 15.18 0
May 17 2022 15.39 0.57 3.85% 15.23 15.41 15.18 36,664
May 16 2022 14.82 0.00 +0.00% 14.75 14.893 14.67 0
May 16 2022 14.82 -0.06 -0.4% 14.75 14.893 14.67 68,898
May 13 2022 14.88 0.30 2.06% 14.73 15.01 14.68 81,174
May 12 2022 14.58 0.00 +0.00% 14.6308 14.65 14.41 0
May 12 2022 14.58 -0.15 -1.02% 14.6308 14.65 14.41 72,594


Your Recent History
USOTC
REPYY
Repsol (QX..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now