Reply SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	93.175	95.050	90.500	94.700	93.391	2,597
2026-04-28	91.025	93.000	89.100	90.750	89.495	487
2026-04-27	91.875	91.950	90.850	91.450	90.186	12,614
2026-04-24	92.000	92.400	89.850	91.700	90.432	546
2026-04-23	95.525	97.600	92.050	92.450	91.172	175
2026-04-22	96.000	99.800	95.800	96.350	95.018	8,667
2026-04-21	93.375	96.950	92.250	95.700	94.377	277
2026-04-20	94.300	95.600	93.450	93.750	92.454	5,152
2026-04-17	91.550	96.850	91.550	95.850	94.525	2,280
2026-04-16	87.575	91.200	86.350	90.750	89.495	1,195
2026-04-15	86.300	87.750	86.300	87.650	86.438	2,955
2026-04-14	85.150	86.900	85.150	86.150	84.959	1,103
2026-04-13	83.675	84.400	81.900	84.400	83.233	127
2026-04-10	83.925	85.450	81.750	83.750	82.592	525
2026-04-09	83.325	83.800	79.100	79.100	78.007	208
2026-04-08	81.600	86.100	81.600	81.600	80.472	439
2026-04-07	82.750	83.450	80.750	80.900	79.782	350
2026-04-02	81.175	82.650	80.600	82.350	81.212	4,953
2026-04-01	80.950	82.300	80.000	81.900	80.768	467
2026-03-31	78.950	80.800	78.850	80.750	79.634	827
2026-03-30	78.050	78.050	76.450	77.450	76.379	191
2026-03-27	78.400	79.450	77.500	78.100	77.020	3,892
2026-03-26	79.475	79.700	76.450	78.150	77.070	87
2026-03-25	78.700	79.100	77.950	78.375	77.292	299
2026-03-24	78.300	78.300	76.750	77.050	75.985	312
2026-03-23	79.325	80.350	77.000	79.500	78.401	3,203
2026-03-20	81.425	81.850	78.800	79.150	78.056	1,053
2026-03-19	80.800	81.600	78.950	81.600	80.472	556
2026-03-18	82.550	82.650	80.000	82.500	81.359	49,565
2026-03-17	84.400	84.400	82.275	83.440	82.286	6,441
2026-03-16	87.175	89.450	83.500	85.150	83.973	481
2026-03-13	81.525	87.150	81.350	87.150	85.945	3,516
2026-03-12	95.475	95.700	80.600	83.050	81.902	2,772
2026-03-11	95.925	96.600	94.250	95.400	94.081	304
2026-03-10	95.175	96.750	94.700	94.900	93.588	168
2026-03-09	95.125	95.500	91.700	94.450	93.144	1,382
2026-03-06	90.500	95.100	90.250	94.850	93.539	2,395
2026-03-05	90.350	90.350	88.625	90.350	89.101	3,772
2026-03-04	90.050	90.850	89.400	90.300	89.052	877
2026-03-03	90.500	90.500	88.700	90.350	89.101	28,969
2026-03-02	91.225	91.925	88.200	90.150	88.904	37,938
2026-02-27	91.050	91.050	90.100	90.850	89.594	121
2026-02-26	88.750	91.900	88.750	91.900	90.630	18,696
2026-02-25	87.925	88.250	87.500	87.800	86.586	189
2026-02-24	88.749	88.749	86.800	88.749	87.522	10,325
2026-02-23	89.950	89.950	87.950	87.950	86.734	757
2026-02-20	89.825	90.650	89.550	89.550	88.312	164
2026-02-19	91.025	91.900	89.800	90.550	89.298	3,286
2026-02-18	90.300	91.100	89.350	91.100	89.841	1,481
2026-02-17	90.700	90.700	88.900	89.900	88.657	491
2026-02-16	93.025	94.600	90.650	90.700	89.446	1,239
2026-02-13	91.850	93.750	91.850	93.550	92.257	556
2026-02-12	93.900	93.900	90.600	90.750	89.495	15,867
2026-02-11	96.950	96.950	93.600	93.900	92.602	576
2026-02-10	97.350	97.850	97.350	97.800	96.448	363
2026-02-09	98.900	98.900	96.550	96.650	95.314	1,135
2026-02-06	98.200	98.200	96.400	97.450	96.103	480
2026-02-05	101.78	103.00	99.900	99.900	98.519	8,782
2026-02-04	100.63	101.10	97.800	100.00	98.618	7,010
2026-02-03	111.90	111.90	103.10	103.10	101.67	2,771

← NewerPage 3 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.