Repsol Ypf S.A. ADR (REPYY)

Historical Prices For Repsol Ypf S.A. ADR (REPYY)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	11.13	11.48	10.56	10.83	505,148	10.83
4/04/2025	12.02	12.02	11.64	11.76	157,193	11.76
4/03/2025	12.63	12.72	12.48	12.48	160,162	12.48
4/02/2025	13.02	13.10	12.95	13.09	45,363	13.09
4/01/2025	13.32	13.33	13.27	13.30	54,898	13.30
3/31/2025	13.18	13.32	13.17	13.31	311,959	13.31
3/28/2025	13.54	13.54	13.40	13.49	39,201	13.49
3/27/2025	13.51	13.55	13.45	13.48	63,065	13.48
3/26/2025	13.38	13.48	13.26	13.28	140,165	13.28
3/25/2025	13.11	13.16	13.07	13.11	94,445	13.11
3/24/2025	13.01	13.03	12.87	12.93	94,743	12.93
3/21/2025	13.11	13.19	13.08	13.10	76,554	13.10
3/20/2025	13.01	13.15	13.01	13.14	146,293	13.14
3/19/2025	13.13	13.27	13.13	13.27	75,549	13.27
3/18/2025	13.10	13.23	13.09	13.16	121,564	13.16
3/17/2025	12.71	13.06	12.68	13.00	117,109	13.00
3/14/2025	12.45	12.60	12.43	12.57	142,405	12.57
3/13/2025	12.55	12.73	12.53	12.53	60,811	12.53
3/12/2025	12.50	12.70	12.44	12.58	54,289	12.58
3/11/2025	12.78	12.88	12.58	12.61	73,693	12.61
3/10/2025	12.75	12.79	12.60	12.70	53,680	12.70
3/07/2025	12.81	12.85	12.69	12.75	53,025	12.75
3/06/2025	12.81	12.90	12.71	12.74	120,806	12.74
3/05/2025	12.67	12.85	12.63	12.80	128,131	12.80
3/04/2025	12.42	12.65	12.32	12.56	376,606	12.56
3/03/2025	12.90	12.91	12.48	12.55	116,958	12.55
2/28/2025	12.71	12.78	12.69	12.76	69,379	12.76
2/27/2025	12.78	12.81	12.73	12.76	48,237	12.76
2/26/2025	13.05	13.05	12.87	12.90	34,698	12.90
2/25/2025	13.40	13.40	12.96	13.07	64,492	13.07
2/24/2025	13.02	13.21	12.97	13.05	58,183	13.05
2/21/2025	13.22	13.32	13.16	13.16	57,553	13.16
2/20/2025	13.96	13.96	13.54	13.72	97,837	13.72
2/19/2025	12.62	12.65	12.56	12.62	36,531	12.62
2/18/2025	12.61	12.74	12.60	12.63	68,838	12.63
2/14/2025	12.64	12.73	12.62	12.66	106,269	12.66
2/13/2025	12.32	12.46	12.32	12.42	89,006	12.42
2/12/2025	12.41	12.49	12.38	12.43	177,929	12.43
2/11/2025	12.04	12.22	12.02	12.20	93,015	12.20
2/10/2025	12.03	12.10	11.84	11.91	128,742	11.91
2/07/2025	11.94	11.99	11.88	11.91	112,807	11.91
2/06/2025	11.97	11.99	11.85	11.91	112,451	11.91
2/05/2025	11.94	11.95	11.86	11.90	164,606	11.90
2/04/2025	11.73	12.00	11.73	11.98	224,097	11.98
2/03/2025	11.60	11.85	11.60	11.77	205,723	11.77
1/31/2025	11.77	11.77	11.63	11.63	197,549	11.63
1/30/2025	11.91	11.95	11.74	11.84	187,777	11.84
1/29/2025	11.73	11.82	11.70	11.74	140,658	11.74
1/28/2025	11.83	12.03	11.71	11.77	203,094	11.77
1/27/2025	11.85	11.99	11.75	11.79	145,483	11.79
1/24/2025	11.95	12.09	11.88	11.95	105,965	11.95
1/23/2025	12.01	12.01	11.88	11.90	246,251	11.90
1/22/2025	12.06	12.06	11.87	11.88	175,234	11.88
1/21/2025	12.01	12.02	11.85	11.99	159,949	11.99
1/17/2025	12.09	12.20	11.97	12.02	75,656	12.02
1/16/2025	12.02	12.05	11.93	12.04	169,246	12.04
1/15/2025	12.24	12.30	12.04	12.25	140,843	12.25
1/14/2025	12.38	12.38	12.04	12.14	208,870	12.14
1/13/2025	12.15	12.25	11.94	12.20	177,096	12.20
1/10/2025	12.21	12.70	12.21	12.55	150,051	12.55
1/08/2025	12.10	12.26	11.99	12.18	330,446	12.18