Reply SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	101.30	104.70	101.30	104.70	104.70	226
2026-07-24	94.400	99.925	93.900	99.925	99.925	2,873
2026-07-23	94.750	95.400	94.150	94.150	94.150	8,859
2026-07-22	95.275	95.600	93.850	94.750	94.750	12
2026-07-21	97.175	97.900	94.050	94.650	94.650	1,594
2026-07-20	97.025	98.500	96.575	97.837	97.837	6,284
2026-07-17	95.925	98.650	95.800	97.575	97.575	807
2026-07-16	97.425	97.550	96.300	96.500	96.500	43
2026-07-15	96.000	98.375	94.000	98.375	98.375	128
2026-07-14	95.775	96.500	92.000	95.000	95.000	330
2026-07-13	95.475	96.950	95.450	96.800	96.800	1,183
2026-07-10	95.675	97.350	94.400	94.900	94.900	1,392
2026-07-09	94.450	97.100	92.950	95.075	95.075	110
2026-07-08	97.600	98.250	93.850	94.600	94.600	1,591
2026-07-07	98.450	99.250	97.200	97.600	97.600	818
2026-07-06	98.050	100.00	96.100	97.900	97.900	5,491
2026-07-03	98.275	98.600	97.400	98.075	98.075	32
2026-07-02	97.800	99.700	97.800	99.250	99.250	733
2026-07-01	91.425	97.475	91.200	97.475	97.475	42
2026-06-30	92.300	94.100	90.400	91.450	91.450	1,109
2026-06-29	91.050	92.600	91.050	92.100	92.100	368
2026-06-26	88.650	88.750	86.800	88.650	88.650	107
2026-06-25	89.700	89.700	87.850	88.250	88.250	16,487
2026-06-24	91.875	93.700	90.000	91.725	91.725	288
2026-06-23	92.000	92.850	89.300	92.400	92.400	1,332
2026-06-22	93.850	93.850	92.100	92.150	92.150	1,598
2026-06-19	98.250	98.450	94.350	95.125	95.125	3,151
2026-06-18	100.73	102.60	95.650	97.125	97.125	1,257
2026-06-17	100.93	101.70	99.925	101.00	101.00	2,809
2026-06-16	100.60	102.50	99.400	101.00	101.00	36
2026-06-15	100.63	103.30	100.20	100.20	100.20	256
2026-06-12	99.725	100.60	99.150	100.03	100.03	475
2026-06-11	99.450	101.20	98.850	99.050	99.050	2,270
2026-06-10	102.25	104.20	98.950	100.63	100.63	130
2026-06-09	104.00	106.80	102.30	102.30	102.30	1,675
2026-06-08	105.30	105.30	102.20	103.50	103.50	4,830
2026-06-05	104.60	107.70	103.30	105.10	105.10	2,276
2026-06-04	105.40	106.40	103.50	105.70	105.70	5,569
2026-06-03	107.75	110.20	104.60	105.90	105.90	1,188
2026-06-02	109.00	110.90	106.30	106.60	106.60	181
2026-06-01	104.80	108.50	103.30	108.00	108.00	316
2026-05-29	102.55	103.90	99.900	103.05	103.05	17,393
2026-05-28	104.60	105.20	101.00	102.65	102.65	1,333
2026-05-27	104.90	108.20	103.30	103.55	103.55	185
2026-05-26	105.50	106.90	102.90	105.60	105.60	10,838
2026-05-22	103.85	106.70	102.40	104.40	104.40	41
2026-05-21	103.05	105.70	101.60	103.65	103.65	192
2026-05-20	102.95	105.30	101.30	103.50	103.50	6,155
2026-05-19	97.975	104.90	97.200	103.60	103.60	3,734
2026-05-18	100.30	100.30	95.850	98.050	98.050	37,620
2026-05-15	94.050	98.400	91.550	97.650	96.300	405
2026-05-14	91.825	93.500	89.950	92.500	91.221	18,612
2026-05-13	93.875	95.900	90.300	91.450	90.186	834
2026-05-12	95.675	97.100	93.000	93.650	92.355	710
2026-05-11	97.900	100.10	96.100	96.200	94.870	82
2026-05-08	99.025	99.700	96.400	97.950	96.596	604
2026-05-07	99.450	101.90	97.950	98.600	97.237	230
2026-05-06	97.600	102.00	95.650	99.200	97.829	226
2026-05-05	97.700	98.000	95.500	96.900	95.560	1,322
2026-04-30	94.250	94.750	91.450	94.250	92.947	99

← NewerPage 2 of 21 · 1,234 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.