Repsol S.A. INH EO 1

REP 
(XETRA) 
 
14.12
Updated 23/02/2018
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High 0
Low 0
Open €0
ISIN ES0173516115
Prev close €14.06
# of shares 1,556.47M
Market cap 21,970M EUR
Intraday

Market closed
Repsol S.A. INH EO 1
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  14.12 1.9% Stock price increasing -10.4% Stock price decreasing -6.6% Stock price decreasing -0.1% Stock price decreasing 2.1% Stock price increasing

History: Repsol S.A. INH EO 1

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/02/2018
14.20
14.20
14.12
14.12
6,650
 
0
22/02/2018
13.95
14.09
13.95
14.06
9,174
 
0
20/02/2018
14.17
14.20
14.10
14.20
2,075
 
0
19/02/2018
13.99
14.02
13.90
13.90
2,508
 
0
16/02/2018
13.95
13.95
13.66
13.86
410
 
0
15/02/2018
13.97
13.98
13.76
13.76
3,413
 
0
14/02/2018
14.00
14.00
13.70
13.77
17,423
 
0
13/02/2018
14.00
14.00
13.95
13.98
293
 
0
12/02/2018
14.11
14.20
14.11
14.15
2,849
 
0
09/02/2018
14.40
14.40
13.90
13.95
6,004
 
0
08/02/2018
14.48
14.52
14.28
14.45
4,580
 
0
07/02/2018
14.50
14.50
14.43
14.43
905
 
0
06/02/2018
14.53
14.65
14.00
14.45
17,509
 
0
05/02/2018
14.92
14.92
14.85
14.85
2,904
 
0
02/02/2018
15.45
15.45
15.09
15.09
2,059
 
0
01/02/2018
15.47
15.47
15.26
15.28
4,229
 
0
31/01/2018
15.11
15.24
15.11
15.20
466
 
0
30/01/2018
15.31
15.31
15.18
15.27
3,001
 
0
29/01/2018
15.50
15.53
15.28
15.28
2,194
 
0
26/01/2018
15.60
15.60
15.50
15.55
2,463
 
0
25/01/2018
15.78
15.80
15.73
15.75
642
 
0
24/01/2018
15.76
15.90
15.71
15.75
1,254
 
0
23/01/2018
16.00
16.00
15.75
15.75
4,601
 
0
22/01/2018
15.65
15.85
15.65
15.80
4,782
 
0
19/01/2018
15.72
15.72
15.53
15.65
36,542
 
0
18/01/2018
15.70
15.82
15.67
15.79
5,038
 
0
17/01/2018
15.72
15.79
15.62
15.79
3,575
 
0
16/01/2018
15.95
15.95
15.76
15.76
3,957
 
0
15/01/2018
15.98
15.98
15.85
15.85
3,570
 
0
12/01/2018
15.85
16.13
15.75
16.13
6,408
 
0
11/01/2018
15.80
15.90
15.80
15.84
6,410
 
0
10/01/2018
15.95
15.95
15.60
15.60
5,250
 
0
09/01/2018
15.81
15.88
15.80
15.88
573
 
0
08/01/2018
15.85
15.85
15.78
15.80
4,884
 
0
05/01/2018
15.68
16.02
15.68
16.02
5,910
 
0
04/01/2018
15.48
15.76
15.41
15.70
17,657
 
0
03/01/2018
15.00
15.32
15.00
15.32
1,438
 
0
02/01/2018
14.85
15.00
14.73
14.92
7,592
 
0
29/12/2017
15.01
15.01
14.85
14.87
801
 
0
28/12/2017
15.04
15.06
14.95
15.03
3,182
 
0
27/12/2017
15.00
15.27
15.00
15.00
16,981
 
0
22/12/2017
15.01
15.04
14.98
15.04
1,256
 
0
21/12/2017
15.01
15.01
14.81
14.81
704
 
0
20/12/2017
15.00
15.02
14.93
15.00
1,632
 
0
19/12/2017
15.21
15.40
15.20
15.40
662
 
0
18/12/2017
14.85
15.16
14.85
15.11
3,108
 
0
15/12/2017
15.33
15.33
15.12
15.12
7,631
 
0
14/12/2017
15.40
15.42
15.40
15.41
527
 
0
13/12/2017
15.42
15.42
15.35
15.39
2,429
 
0
12/12/2017
15.43
15.43
15.35
15.41
2,358
 
0
11/12/2017
15.33
15.42
15.33
15.40
1,380
 
0
08/12/2017
15.48
15.53
15.48
15.49
1,192
 
0
07/12/2017
15.51
15.53
15.47
15.53
2,673
 
0
06/12/2017
15.47
15.55
15.35
15.35
10,665
 
0
05/12/2017
15.62
15.73
15.57
15.69
4,651
 
0
04/12/2017
15.45
15.60
15.45
15.60
780
 
0
01/12/2017
15.39
15.44
15.29
15.40
2,337
 
0
30/11/2017
15.50
15.50
15.40
15.40
8,260
 
0
29/11/2017
15.35
15.47
15.28
15.36
1,322
 
0
28/11/2017
15.03
15.35
14.98
15.24
16,061
 
0
27/11/2017
15.09
15.10
14.98
15.04
4,360
 
0

Copyright Euroinvestor A/S 2018   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
25 February 2018 17:14:00
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20180222.1 - EUROWEB1 - 2018-02-25 18:14:00 - 2018-02-25 17:14:00 - 1000 - Website: OKAY