Singapore markets closed

Repsol, S.A. (0NQG.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
14.37+0.21 (+1.46%)
At close: 06:28PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202414.1814.5314.1014.3714.374,741,435
13 Jun 202414.3514.3514.1214.1614.1669,738
12 Jun 202414.4514.5514.2914.3814.386,396,874
11 Jun 202414.7914.7314.4214.4514.45618,878
10 Jun 202414.5514.7714.5214.7214.7227,880
07 Jun 202414.5114.7014.4414.6114.6117,569
06 Jun 202414.5014.5814.4614.5214.5244,320
05 Jun 202414.5714.6914.4814.5414.547,369
04 Jun 202414.8114.7814.4514.5814.584,245,639
03 Jun 202415.0515.2014.8214.8414.84212,266
31 May 202415.0015.0614.8914.9714.9711,177,780
30 May 202415.0015.0014.8114.8614.8679,386
29 May 202415.1015.3415.0615.1115.11143,894
28 May 202415.1315.3515.1415.2715.2766,209
24 May 202414.9714.9614.7314.9514.952,252,685
23 May 202414.7114.9914.8014.8614.86765,314
22 May 202414.9014.8514.7014.7914.79334,504
21 May 202415.1014.9914.7314.7814.781,062,763
20 May 202414.9515.0914.9015.0415.044,640,131
17 May 202414.5014.9414.5614.7914.794,168,060
16 May 202414.7014.7714.5214.6214.62176,686
15 May 202414.7514.9114.6114.7214.721,643,348
14 May 202414.9915.0214.7814.7914.791,254,259
13 May 202414.9414.9514.7914.9514.951,272,954
10 May 202414.8514.9714.7714.8714.87135,913
09 May 202414.8314.8414.6014.7314.732,324,764
08 May 202414.7014.9514.4014.6314.63155,798
07 May 202414.6414.6514.4314.4914.4917,699
03 May 202414.6314.5414.3214.4214.421,164,988
02 May 202414.7014.4914.3714.3914.39249,233
01 May 202414.7314.7314.7314.7314.73-
30 Apr 202414.9115.0114.7014.7314.73308,793
29 Apr 202414.7014.9614.4814.8914.8997,009
26 Apr 202414.9915.0514.6814.7714.77748,436
25 Apr 202414.8715.0114.4914.9014.9032,407,529
24 Apr 202415.2015.2614.9614.9514.955,445,699
23 Apr 202415.0315.1014.9014.9414.94385,069
22 Apr 202414.9615.0214.7414.8014.805,506,910
19 Apr 202415.2315.1514.7214.8514.851,055,205
18 Apr 202415.1515.2114.9515.1115.119,217,398
17 Apr 202415.0215.3114.9515.1615.167,568,183
16 Apr 202415.5215.6415.1515.2115.21580,621
15 Apr 202415.9915.9115.5615.6615.66559,639
12 Apr 202415.5015.9715.3915.9315.933,925,602
11 Apr 202415.8015.9915.3015.3915.39995,541
10 Apr 202415.7015.9015.5615.7115.71867,199
09 Apr 202416.1016.1815.7715.8015.80983,009
08 Apr 202415.9316.1916.0216.1016.10590,435
05 Apr 202416.1016.2216.0316.1516.15427,297
04 Apr 202415.9516.0915.9016.0816.082,049,477
03 Apr 202415.7815.9715.8215.8815.88371,257
02 Apr 202415.4415.9415.5315.8115.811,186,359
28 Mar 202415.3115.9415.3515.4615.462,037,699
27 Mar 202415.3515.4815.3215.4115.41271,738
26 Mar 202415.3615.6815.3615.4315.432,191,367
25 Mar 202415.1515.9415.2315.3115.311,589,119
22 Mar 202415.1615.3414.7315.2515.251,437,880
21 Mar 202415.3615.9515.1515.3015.30330,305
20 Mar 202415.3015.5015.2715.4115.411,377,984
19 Mar 202415.2315.5015.2615.4415.441,549,823
18 Mar 202415.0615.2612.8815.1015.103,647,172
15 Mar 202415.0215.1914.9914.9914.993,865,933
14 Mar 202415.0315.1915.0415.1215.123,839,123
13 Mar 202414.6015.0514.5214.9914.991,233,691
12 Mar 202414.5414.7214.5814.6614.666,615,167
11 Mar 202414.2414.5214.2814.4814.482,079,164
08 Mar 202414.5014.6314.4214.5714.57794,869
07 Mar 202414.4814.4714.2614.4014.401,736,403
06 Mar 202414.4414.6414.3914.4014.40602,632
05 Mar 202414.4814.5214.3514.4514.45478,613
04 Mar 202414.5914.7314.4814.5314.531,026,650
01 Mar 202414.6014.8214.5714.6114.6111,686,018
29 Feb 202414.8014.7714.5814.6914.69635,529
28 Feb 202414.5514.7614.5114.5614.56530,495
27 Feb 202414.3814.8814.5114.8114.81251,555
26 Feb 202414.4014.6014.3414.5314.53293,798
23 Feb 202414.4214.6214.4014.5714.572,684,834
22 Feb 202414.2914.5214.1714.3414.34933,534
21 Feb 202413.6113.6813.4813.5613.561,029,051
20 Feb 202413.8013.8313.6513.7613.76648,006
19 Feb 202413.8013.8713.7413.8513.85346,480
16 Feb 202413.9813.9813.5513.6313.63845,301
15 Feb 202413.8013.8513.6013.7413.744,202,705
14 Feb 202414.0014.0413.7913.8413.84331,584
13 Feb 202413.9414.1713.9414.0814.08946,589
12 Feb 202413.8014.0113.7913.9313.932,138,684
09 Feb 202413.7513.8513.7213.7513.75981,231
08 Feb 202413.4213.7313.2013.6513.65286,993
07 Feb 202413.4413.6313.4213.5313.534,197,578
06 Feb 202413.3113.5913.3913.5613.56756,018
05 Feb 202413.4213.5213.2613.3413.34289,056
02 Feb 202413.7013.7613.4513.6213.621,342,145
01 Feb 202413.8113.9513.7013.9313.933,523,853
31 Jan 202413.7913.9013.7413.7613.76475,111
30 Jan 202413.6513.7913.5913.6513.654,229,014
29 Jan 202413.5013.8313.6513.6813.681,049,747
26 Jan 202413.3013.5513.2713.4313.43922,860
25 Jan 202413.1813.2913.1513.3013.30758,135
24 Jan 202412.9813.1812.9813.1313.13384,281
23 Jan 202413.1613.3212.8912.9712.97302,288
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...