Borsa Italiana · 1REP · stock
Repsol, S.A. (1REP) stock price history
Every Borsa Italiana trading session of Repsol, S.A. from Mar 6, 2024 to Nov 11, 2026: 379 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1REP adjusted close, 2024 to 2026
- €31.59
- All time high, 2026
- €32.70
- 52 week high, €14.47 low
- 379
- Daily sessions since 2024
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
1REP key facts
- Repsol, S.A. (1REP) closed at €29.49 on Nov 11, 2026 on Borsa Italiana.
- 1REP's all time high close is €31.59, set on Sep 24, 2026; its all time low close is €9.05 on Apr 8, 2025.
- 1REP's 52 week range is €14.47 to €32.70.
- 1REP returned +89.6% over the year to Nov 11, 2026.
- Since Mar 6, 2024 1REP returned +142%, +39.0% a year compounded.
- 1REP's deepest drawdown was -33.3% from Apr 10, 2024 to Apr 8, 2025.
- DataCedar holds 379 daily sessions of 1REP history from Mar 6, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1REP price chart, 2024 to 2026
1REP returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | +14.7% |
| 6 months | +35.5% |
| Year to date | +94.6% |
| 1 year | +89.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 6, 2024 | +142.1% |
| Compound annual growth, 2.7 years | +39.0% |
1REP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €31.59 on Sep 24, 2026
- All time low close
- €9.05 on Apr 8, 2025
- 52 week high
- €32.70 on Sep 18, 2026
- 52 week low
- €14.47 on Dec 17, 2025
- Deepest drawdown
- -33.3% from Apr 10, 2024 to Apr 8, 2025, recovered Sep 10, 2025
- Best single session
- +11.6% on Mar 3, 2026
- Worst single session
- -9.8% on Mar 4, 2026
- Volatility, 1 year annualised
- 42.9%
- Sessions closing higher, 1 year
- 58%
- Growth of 1 since 2024
- 2.4×
- Best calendar year
- 2025, +51%
- Worst calendar year
- 2025, +51%
1REP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Mar 6, 2024; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €15.92 | €32.70 | €14.99 | €29.49 | +94.6% | 443.2K | 147 |
| 2025 | €10.34 | €16.61 | €8.96 | €15.15 | +51.0% | 276.4K | 122 |
| 2024 | €12.18 | €13.57 | €9.57 | €10.04 | n/a | 201K | 110 |
1REP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €29.49 | +0.2% |
| October 2026 | €29.42 | -2.1% |
| September 2026 | €30.05 | +10.3% |
| August 2026 | €27.25 | +3.2% |
| July 2026 | €26.40 | +23.4% |
| June 2026 | €21.39 | -0.4% |
| May 2026 | €21.48 | +0.3% |
| April 2026 | €21.41 | -11.0% |
| March 2026 | €24.06 | +30.2% |
| February 2026 | €18.48 | +14.7% |
| January 2026 | €16.11 | +6.3% |
| December 2025 | €15.15 | +0.3% |
About the 1REP data
Daily bars. 379 sessions from Mar 6, 2024 to Nov 11, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 6, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/borsa-italiana%3A1REP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
1REP share price history
