Repsol, S.A.
REPYFOTCEnergy● Active
$25.96
$-1.54(-5.60%)
Market Cap$28.5B
P/E Ratio—
52W High$29
52W Low$13.96
Repsol, S.A.（REPYF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
repyf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$29.00
Mar 19, 2026
-10.5% from here
5-Year Low5Y
$10.11
Jul 19, 2021
+156.8% from low
IPO Priceadj.
$17.90
Jun 9, 2010
+45.0% since IPO
1 Year Ago
$13.70
Jun 9, 2025
+89.5% in 1Y
5 Years Ago
$13.50
Jun 9, 2021
+92.3% in 5Y
10 Years Ago
$13.29
Jun 9, 2016
+95.3% in 10Y
Historical Price Data · REPYF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0K | +0.00% |
| Jun 4, 2026 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0K | +0.00% |
| Jun 3, 2026 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0K | +0.00% |
| Jun 2, 2026 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0K | +0.00% |
| Jun 1, 2026 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 1K | +0.00% |
| May 29, 2026 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0K | +0.00% |
| May 28, 2026 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 14K | +0.00% |
| May 27, 2026 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0K | +0.00% |
| May 26, 2026 | $24.72 | $25.27 | $24.72 | $25.27 | $25.27 | 14K | +2.22% |
| May 22, 2026 | $25.22 | $25.73 | $25.22 | $25.73 | $25.73 | 1K | +2.02% |
| May 21, 2026 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0K | +0.00% |
| May 20, 2026 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 1K | +0.00% |
| May 19, 2026 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0K | +0.00% |
| May 18, 2026 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 10K | +0.00% |
| May 15, 2026 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 1K | +0.00% |
| May 14, 2026 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0K | +0.00% |
| May 13, 2026 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0K | +0.00% |
| May 12, 2026 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0K | +0.00% |
| May 11, 2026 | $26.69 | $26.69 | $25.96 | $25.96 | $25.96 | 1K | -2.74% |
| May 8, 2026 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 1K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · REPYF
Jan 1 → Dec 31 · 6 years2026+29.0%$19.77 → $25.51
+29.0%
2025+64.8%$12.00 → $19.77
+64.8%
2024-19.2%$14.85 → $12.00
-19.2%
2023-7.5%$16.05 → $14.85
-7.5%
2022+38.6%$11.58 → $16.05
+38.6%
2021-14.2%$13.50 → $11.58
-14.2%
Best Year2025 · +64.8%
Worst Year2024 · -19.2%
Positive Years3 / 6
Avg Annual Return+15.2%
6Y Total Return+89.0%
6Y CAGR~+11.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in REPYF?
If you invested $1,000 in REPYF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,953
Total Return+95.3%
CAGR~+6.9% / yr
Profit+$953
Based on Jun 9, 2016 · $13.29Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Repsol, S.A.（REPYF）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $25.96。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
REPYF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
REPYF 历史股价FMP 日线复权 OHLCV