Reply SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	127.45	127.60	127.10	127.10	123.47	42
2024-05-08	126.65	127.80	125.80	126.91	123.29	3,876
2024-05-07	125.10	126.70	124.50	124.80	121.24	1,789
2024-05-03	124.00	125.50	123.80	125.40	121.82	2
2024-05-02	123.10	123.10	121.60	123.10	119.59	428
2024-04-30	124.50	124.50	123.00	123.00	119.49	487
2024-04-29	123.25	124.20	123.10	124.20	120.66	100
2024-04-26	124.10	124.10	123.20	124.10	120.56	1,900
2024-04-25	124.90	124.90	121.60	123.30	119.79	865
2024-04-24	125.20	126.00	125.20	125.20	121.63	41
2024-04-23	124.60	126.10	124.60	126.00	122.40	291
2024-04-22	122.70	123.90	122.70	123.10	119.59	17
2024-04-19	121.60	121.60	120.90	120.90	117.45	9
2024-04-18	123.50	123.50	120.80	122.00	118.52	686
2024-04-17	124.80	124.80	124.20	124.80	121.24	69
2024-04-16	125.00	125.00	123.50	124.37	120.82	768
2024-04-15	126.95	129.20	126.90	128.50	124.83	1
2024-04-12	129.20	130.00	126.40	126.40	122.79	109
2024-04-11	128.10	128.40	126.40	127.11	123.48	4,203
2024-04-10	128.70	128.70	126.60	126.80	123.18	324
2024-04-09	129.20	130.20	127.00	127.90	124.25	217
2024-04-08	129.30	129.30	126.70	128.80	125.12	319
2024-04-05	129.30	129.30	128.10	128.70	125.03	251
2024-04-04	130.95	132.30	130.50	131.10	127.36	548
2024-04-03	129.30	131.30	127.50	131.30	127.55	510
2024-04-02	131.30	135.20	131.30	131.30	127.55	149
2024-03-28	132.00	133.20	131.20	131.20	127.46	1,562
2024-03-27	129.90	132.60	129.90	132.52	128.73	4,433
2024-03-26	130.00	130.10	130.00	130.10	126.39	5
2024-03-25	131.80	131.80	130.80	130.90	127.16	357
2024-03-22	130.25	132.30	129.40	131.30	127.55	7
2024-03-21	133.00	134.00	132.20	132.28	128.50	113
2024-03-20	131.70	131.70	128.83	128.83	125.16	1,276
2024-03-19	132.80	133.00	132.80	133.00	129.21	29
2024-03-18	131.10	132.90	131.10	132.76	128.97	2,409
2024-03-15	132.50	134.60	132.50	133.30	129.50	323
2024-03-14	129.80	134.40	129.40	130.90	127.16	592
2024-03-13	124.70	132.40	124.70	132.40	128.62	1,963
2024-03-12	123.45	125.60	123.00	124.40	120.85	627
2024-03-11	127.15	127.60	123.20	123.50	119.98	190
2024-03-08	126.40	128.10	126.40	128.00	124.35	28
2024-03-07	124.60	127.50	124.60	127.50	123.86	579
2024-03-06	122.95	125.20	122.30	125.20	121.63	202
2024-03-05	127.80	127.80	122.60	122.60	119.10	572
2024-03-04	127.50	128.50	127.50	127.50	123.86	76
2024-03-01	128.70	130.50	126.80	127.40	123.76	19
2024-02-29	128.40	128.80	127.50	128.20	124.54	2,006
2024-02-28	127.75	128.60	126.80	127.70	124.06	62
2024-02-27	125.90	127.80	125.10	127.80	124.15	67
2024-02-26	124.10	127.30	124.10	126.70	123.08	279
2024-02-22	122.80	127.70	122.80	124.40	120.85	33
2024-02-21	122.35	122.70	119.10	121.20	117.74	1,386
2024-02-20	123.15	124.30	120.70	122.20	118.71	11
2024-02-19	123.65	124.50	120.90	124.50	120.95	202
2024-02-16	122.35	123.00	120.70	122.30	118.81	749
2024-02-15	124.80	124.90	121.20	121.51	118.04	863
2024-02-14	121.80	123.60	121.60	123.50	119.98	64
2024-02-13	125.70	126.00	118.80	120.01	116.58	578
2024-02-12	128.70	131.70	125.60	125.80	122.21	14
2024-02-09	126.15	127.40	125.60	127.40	123.76	1,284

← NewerPage 11 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.3500 EUR
2025-05-19	1.1500 EUR
2024-05-20	1.0000 EUR
2023-05-22	1.0000 EUR
2022-05-23	0.8000 EUR
2021-05-03	0.5600 EUR
2020-05-04	0.5200 EUR
2019-05-06	0.4500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.