Reply SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	88.300	88.300	87.100	88.150	85.635	2,926
2023-08-17	90.700	90.700	88.400	88.650	86.121	15,141
2023-08-16	92.800	92.800	92.050	92.400	89.764	32,593
2023-08-14	93.025	93.650	92.050	93.150	90.492	46,427
2023-08-11	94.050	94.050	92.750	92.950	90.298	25,803
2023-08-10	94.150	94.150	93.350	94.000	91.318	4,304
2023-08-09	94.500	94.500	93.750	93.850	91.172	620
2023-08-08	93.775	94.800	93.250	94.050	91.366	783
2023-08-07	95.400	95.400	94.350	95.153	92.438	2,057
2023-08-04	96.100	96.250	94.700	95.650	92.921	1,395
2023-08-03	96.100	96.100	95.450	96.100	93.358	871
2023-08-02	96.800	99.100	94.550	98.200	95.398	763
2023-08-01	97.200	97.200	96.000	96.300	93.552	461
2023-07-31	100.00	100.70	98.400	98.600	95.787	2,679
2023-07-28	100.40	100.40	99.100	100.30	97.438	69
2023-07-27	99.800	102.70	99.800	101.60	98.701	113
2023-07-26	99.100	99.100	98.900	98.900	96.078	160
2023-07-25	99.025	100.10	98.650	99.700	96.855	345
2023-07-24	97.700	99.750	97.650	99.750	96.904	675
2023-07-21	99.300	99.300	98.500	99.300	96.467	717
2023-07-20	100.60	100.60	100.00	100.60	97.730	479
2023-07-19	100.90	100.90	100.20	100.60	97.730	810
2023-07-18	101.58	102.30	101.50	101.70	98.798	149
2023-07-17	103.00	103.00	102.10	102.10	99.187	46
2023-07-14	106.05	106.10	105.10	105.10	102.10	1,287
2023-07-13	106.45	107.00	105.50	105.70	102.68	10,851
2023-07-12	104.10	106.40	103.40	106.40	103.36	1,356
2023-07-11	104.00	104.00	103.70	104.00	101.03	4,252
2023-07-10	104.30	104.30	103.60	103.85	100.89	1,621
2023-07-07	103.25	104.60	102.80	104.30	101.32	3,886
2023-07-06	104.40	104.60	103.70	103.70	100.74	67
2023-07-05	106.90	106.90	105.90	106.70	103.66	307
2023-07-04	106.40	108.80	106.40	108.80	105.70	2,121
2023-07-03	104.30	105.32	104.30	105.00	102.00	1,569
2023-06-30	102.75	105.00	102.10	104.75	101.76	828
2023-06-29	102.08	102.90	101.50	102.80	99.867	7,338
2023-06-28	100.30	101.90	100.30	101.70	98.798	1,913
2023-06-27	99.800	99.800	98.634	98.650	95.835	2,654
2023-06-26	101.80	101.80	100.40	100.40	97.535	116
2023-06-23	101.50	101.50	100.60	101.05	98.167	1,078
2023-06-22	102.30	102.30	100.70	101.90	98.992	909
2023-06-21	106.30	106.30	103.50	104.10	101.13	5,109
2023-06-20	110.90	110.90	108.60	109.30	106.18	602
2023-06-19	112.10	112.10	111.20	111.30	108.12	617
2023-06-16	110.84	113.50	110.84	113.10	109.87	10,476
2023-06-15	108.20	110.20	108.20	110.10	106.96	452
2023-06-14	112.00	112.40	109.20	109.28	106.17	13,939
2023-06-13	110.70	113.40	110.70	111.60	108.42	2,803
2023-06-12	105.20	108.90	105.20	108.29	105.20	14,655
2023-06-09	104.20	104.20	103.80	103.90	100.94	292
2023-06-08	103.90	103.90	103.40	103.90	100.94	426
2023-06-07	104.20	104.20	103.60	104.20	101.23	130
2023-06-05	105.30	105.30	104.20	104.40	101.42	16
2023-06-02	103.90	105.31	103.90	105.31	102.31	781
2023-06-01	102.90	102.90	102.90	102.90	99.962	6,302
2023-05-31	101.20	102.20	101.20	101.20	98.312	147
2023-05-30	102.35	102.70	101.70	101.70	98.798	88
2023-05-26	101.08	101.50	100.60	101.12	98.231	6,133
2023-05-25	100.90	100.90	100.30	100.90	98.024	5,794
2023-05-24	101.90	101.90	99.450	99.500	96.661	663

← NewerPage 14 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.