FRA, REPA End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, REPA: Repsol S.A

01 Sep 2025

LAST: 14.30	CHANGE: 0.50	OPEN: 13.60	HIGH: 14.30	ASK: 0.00	VOLUME: 23
LAST: 14.30	CHG(%): 3.62	PREV: 13.80	LOW: 13.60	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	13.60	14.30	13.60	14.30	23
29 Aug 25	13.70	13.80	13.70	13.80	10
28 Aug 25	13.90	13.90	13.70	13.80	10
27 Aug 25	13.30	13.60	13.30	13.60	94
26 Aug 25	13.50	13.70	13.50	13.70	94
25 Aug 25	13.50	13.80	13.50	13.80	94
22 Aug 25	13.60	13.60	13.60	13.60	94
21 Aug 25	13.50	13.60	13.50	13.60	94
20 Aug 25	13.10	13.50	13.10	13.50	94
19 Aug 25	13.00	13.70	13.00	13.70	94

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	13.84
MA10:	13.74
MA20:	13.45
MA50:	13.04
MA100:	12.16
MA200:	11.88
STO9:	100.00
STO14:	100.00
RSI14:	67.74
MTM14:	0.70
ROC14:	0.05
ATR:	0.34
Week High:	14.30
Week Low:	13.30
Month High:	14.30
Month Low:	12.61
Year High:	14.30
Year Low:	9.06
Volatility:	24.63

RECENT SPLITS

Date	Ratio
17 Dec 2020	30-29
17 Jun 2019	29-28
16 Jun 2016	40-39
20 Dec 2012	34-33

RECENT DIVIDENDS

Date	Amount
07 Jul 2025	$0.50
13 Jan 2025	$0.42
05 Jul 2024	$0.47
09 Jan 2024	$0.38
03 Jul 2023	$0.33
09 Jan 2023	$0.32
05 Jul 2022	$0.29
07 Jan 2022	$0.29
02 Jul 2021	$0.30
17 Dec 2020	$0.30