Reply SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	127.65	128.10	125.30	127.93	124.28	1,813
2024-02-07	128.30	129.50	127.20	127.20	123.57	74
2024-02-06	126.75	127.10	125.90	127.00	123.38	36
2024-02-05	126.65	127.60	126.30	126.30	122.70	2,449
2024-02-02	127.65	127.90	126.50	127.10	123.47	60
2024-02-01	127.35	129.10	126.40	126.40	122.79	879
2024-01-31	126.75	128.00	126.50	127.50	123.86	1,012
2024-01-30	127.15	128.20	127.00	127.00	123.38	23
2024-01-29	125.50	126.30	124.20	126.30	122.70	48
2024-01-26	125.40	126.40	125.10	126.20	122.60	1,113
2024-01-25	122.80	125.20	122.80	124.42	120.87	362
2024-01-24	122.45	123.27	122.10	122.10	118.62	788
2024-01-23	122.40	122.40	121.20	121.50	118.03	489
2024-01-22	120.70	123.80	120.70	123.80	120.27	107
2024-01-19	120.60	120.60	119.60	120.10	116.67	198
2024-01-18	121.80	122.40	121.40	121.70	118.23	238
2024-01-17	120.50	121.20	119.50	120.26	116.83	2,039
2024-01-16	121.40	122.50	120.80	120.80	117.35	273
2024-01-15	121.50	123.00	121.50	122.00	118.52	786
2024-01-12	120.90	122.00	120.90	121.90	118.42	8,159
2024-01-11	119.90	120.20	119.90	119.90	116.48	318
2024-01-10	117.40	118.10	117.30	118.10	114.73	501
2024-01-09	115.75	117.40	114.90	117.30	113.95	973
2024-01-08	114.60	115.80	114.60	115.50	112.20	410
2024-01-05	113.60	113.60	112.20	113.09	109.86	1,461
2024-01-04	114.10	114.90	114.10	114.40	111.14	41
2024-01-03	116.90	117.10	113.00	113.45	110.21	463
2024-01-02	119.45	120.35	116.40	117.80	114.44	63
2023-12-29	119.30	120.20	119.30	119.30	115.90	501
2023-12-28	119.35	122.10	118.70	119.70	116.28	227
2023-12-27	120.00	121.50	120.00	121.30	117.84	478
2023-12-22	118.30	118.30	118.30	118.30	114.92	4
2023-12-21	117.60	117.60	117.60	117.60	114.25	139
2023-12-20	116.60	118.80	115.80	118.80	115.41	965
2023-12-19	114.50	117.70	114.50	117.70	114.34	740
2023-12-18	114.10	114.10	113.08	113.08	109.86	655
2023-12-15	115.65	115.90	114.00	114.20	110.94	273
2023-12-14	111.90	115.10	111.90	114.90	111.62	2,428
2023-12-13	109.70	110.70	109.70	109.70	106.57	205
2023-12-12	110.00	110.40	110.00	110.20	107.06	300
2023-12-11	109.40	109.90	109.40	109.90	106.76	28
2023-12-08	109.00	111.00	108.90	110.30	107.15	352
2023-12-07	109.20	109.60	109.20	109.60	106.47	114
2023-12-06	107.25	107.50	107.20	107.50	104.43	86
2023-12-05	106.40	106.40	106.40	106.40	103.36	10
2023-12-04	107.31	107.31	105.50	105.50	102.49	408
2023-12-01	106.80	107.30	106.80	106.80	103.75	110
2023-11-30	106.15	107.21	105.90	107.21	104.15	1,474
2023-11-29	104.90	106.20	104.90	106.10	103.07	763
2023-11-28	104.40	104.40	103.10	104.40	101.42	330
2023-11-27	104.50	105.80	104.30	104.60	101.62	399
2023-11-24	104.70	104.70	103.60	104.10	101.13	425
2023-11-23	106.15	107.20	105.90	106.50	103.46	4,215
2023-11-22	106.05	106.70	106.05	106.05	103.03	231
2023-11-21	105.90	105.90	104.90	105.80	102.78	640
2023-11-20	104.90	106.60	104.85	105.45	102.44	1,382
2023-11-17	104.57	105.20	104.57	105.20	102.20	2,614
2023-11-16	103.70	104.80	103.70	104.02	101.05	675
2023-11-15	102.10	103.70	102.10	103.50	100.55	253
2023-11-14	101.18	105.70	100.10	105.70	102.68	963

← NewerPage 12 of 21 · 1,235 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.