Reply SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	99.750	100.70	99.750	100.66	97.785	7,815
2023-11-10	100.10	100.10	98.988	100.10	97.244	536
2023-11-09	99.325	101.80	98.789	101.10	98.215	2,660
2023-11-08	96.450	100.10	96.450	98.059	95.261	7,736
2023-11-07	94.350	95.800	92.350	95.097	92.384	2,200
2023-11-06	95.300	95.300	93.750	93.950	91.269	268
2023-11-03	93.750	96.100	93.750	96.100	93.358	765
2023-11-02	93.350	95.000	93.350	93.600	90.929	117
2023-11-01	89.200	91.150	89.200	91.150	88.549	280
2023-10-31	86.750	88.550	86.450	88.550	86.023	248
2023-10-30	86.350	86.600	85.250	85.881	83.430	4,462
2023-10-27	85.250	85.250	85.099	85.099	82.670	2,815
2023-10-26	85.050	85.050	85.050	85.050	82.623	124
2023-10-25	86.350	86.350	85.150	85.150	82.720	922
2023-10-24	85.950	86.850	85.950	85.950	83.498	158
2023-10-23	85.225	85.850	85.000	85.850	83.400	157
2023-10-20	87.700	87.700	86.600	87.400	84.906	581
2023-10-19	86.750	88.800	86.750	88.800	86.266	216
2023-10-18	85.450	85.450	84.650	84.750	82.332	6,254
2023-10-17	87.800	87.800	85.550	86.529	84.060	8,567
2023-10-16	88.450	88.450	86.650	87.900	85.392	1,464
2023-10-13	92.450	92.450	88.100	88.100	85.586	481
2023-10-12	91.800	94.000	91.800	93.800	91.124	1,012
2023-10-11	90.250	90.900	89.650	90.475	87.893	8,028
2023-10-10	88.300	89.950	88.300	89.754	87.193	814
2023-10-09	88.950	88.950	87.950	87.950	85.440	243
2023-10-06	87.900	87.900	87.900	87.900	85.392	65
2023-10-05	89.700	89.700	87.850	88.100	85.586	1,406
2023-10-04	87.575	89.750	86.500	89.750	87.189	321
2023-10-03	88.700	88.700	87.125	87.500	85.003	8,092
2023-10-02	90.000	91.100	89.000	89.650	87.092	2,932
2023-09-29	87.250	90.350	87.250	89.050	86.509	5,760
2023-09-28	85.925	86.250	84.700	84.950	82.526	2,086
2023-09-27	85.850	86.450	85.850	86.000	83.546	1,103
2023-09-26	85.325	85.325	82.650	82.650	80.292	6,223
2023-09-25	85.400	85.400	85.000	85.000	82.575	189
2023-09-22	87.000	87.000	86.100	86.800	84.323	724
2023-09-21	87.300	87.300	87.000	87.100	84.615	183
2023-09-20	88.300	88.700	88.300	88.300	85.781	68
2023-09-19	87.600	87.600	87.250	87.250	84.760	356
2023-09-18	88.150	88.150	87.800	87.800	85.295	273
2023-09-15	88.150	89.650	88.150	88.300	85.781	2,696
2023-09-14	88.100	88.750	88.100	88.750	86.218	534
2023-09-13	87.825	88.100	86.150	87.900	85.392	315
2023-09-12	88.100	88.100	86.850	86.850	84.372	78,696
2023-09-11	88.000	88.000	87.700	87.833	85.327	19,299
2023-09-08	88.200	88.200	87.000	88.200	85.683	23,309
2023-09-07	89.637	89.637	88.350	88.550	86.023	19,613
2023-09-06	91.062	91.062	90.250	90.250	87.675	1,751
2023-09-05	91.900	91.900	91.650	91.900	89.278	70
2023-09-04	93.950	93.950	92.850	92.850	90.201	312
2023-09-01	94.150	94.150	93.850	93.850	91.172	19,406
2023-08-31	93.625	94.455	93.400	94.250	91.561	3,299
2023-08-30	93.200	94.200	93.200	93.450	90.784	425
2023-08-29	91.650	93.250	91.650	93.119	90.462	3,093
2023-08-25	88.600	88.600	87.750	88.300	85.781	4,201
2023-08-24	88.700	89.917	88.188	88.550	86.023	7,404
2023-08-23	88.000	89.400	87.450	89.400	86.849	773
2023-08-22	88.300	88.300	87.450	87.650	85.149	435
2023-08-21	88.300	88.300	87.400	87.500	85.003	204

← NewerPage 13 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.