Reply SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	110.95	112.50	110.90	112.50	110.94	1,193
2026-01-30	109.50	111.70	109.50	110.40	108.87	262
2026-01-29	110.25	111.50	108.10	108.50	107.00	1,805
2026-01-28	111.90	111.90	110.20	110.96	109.42	4,310
2026-01-27	114.05	114.90	112.00	112.30	110.75	803
2026-01-26	114.10	114.10	113.40	114.10	112.52	30
2026-01-23	113.60	113.60	112.80	113.60	112.03	15
2026-01-22	114.00	115.00	114.00	114.00	112.42	798
2026-01-21	111.90	113.50	111.90	113.30	111.73	686
2026-01-20	111.55	112.00	110.70	110.80	109.27	328
2026-01-19	112.30	112.30	110.30	111.40	109.86	780
2026-01-16	112.30	113.10	112.30	112.69	111.13	2,194
2026-01-15	116.50	116.55	111.90	111.90	110.35	1,805
2026-01-14	116.60	116.60	114.80	116.60	114.99	525
2026-01-13	116.60	116.80	115.10	116.01	114.41	6,525
2026-01-12	120.70	121.30	117.20	117.40	115.78	13,121
2026-01-09	117.80	120.60	117.80	120.20	118.54	115
2026-01-08	118.45	119.50	117.40	117.40	115.78	239
2026-01-07	116.50	118.40	116.50	118.40	116.76	1,068
2026-01-06	114.45	116.15	112.10	116.15	114.54	448
2026-01-05	111.85	114.90	108.70	114.90	113.31	988
2026-01-02	114.40	114.40	110.60	110.60	109.07	494
2025-12-30	115.65	118.10	114.60	114.70	113.11	80
2025-12-29	116.10	116.10	115.60	115.60	114.00	243
2025-12-23	115.25	115.70	114.70	115.30	113.71	107
2025-12-22	114.35	115.30	114.20	114.85	113.26	131
2025-12-19	115.50	115.50	114.50	114.50	112.92	3,774
2025-12-18	115.00	116.80	115.00	116.80	115.19	207
2025-12-17	115.10	115.10	113.60	114.58	113.00	1,684
2025-12-16	116.10	116.10	114.30	115.50	113.90	612
2025-12-15	116.70	117.10	116.20	116.20	114.59	929
2025-12-12	115.30	117.10	115.30	115.30	113.71	17
2025-12-11	117.60	118.40	114.40	115.50	113.90	1,339
2025-12-10	118.90	118.90	117.40	117.51	115.88	6,063
2025-12-09	116.90	119.10	116.90	119.10	117.45	2,226
2025-12-08	117.90	118.70	115.70	115.70	114.10	1,168
2025-12-05	117.40	117.70	116.00	117.70	116.07	146
2025-12-04	116.15	117.40	116.15	116.60	114.99	269
2025-12-03	114.40	114.40	114.20	114.40	112.82	8
2025-12-02	114.45	115.30	113.25	113.90	112.33	1,245
2025-12-01	114.10	115.20	114.10	115.20	113.61	483
2025-11-28	114.60	114.60	114.10	114.60	113.02	252
2025-11-27	115.00	116.00	115.00	115.00	113.41	1,482
2025-11-26	114.80	114.80	113.45	113.45	111.88	1,435
2025-11-25	115.14	115.14	114.90	115.14	113.55	24,004
2025-11-24	115.00	116.30	115.00	115.00	113.41	941
2025-11-21	114.00	114.00	112.99	112.99	111.43	486
2025-11-20	114.10	114.10	113.00	113.20	111.64	483
2025-11-19	113.42	115.10	113.42	113.42	111.85	1,417
2025-11-18	114.30	114.30	111.80	113.64	112.07	3,335
2025-11-17	117.40	117.40	115.80	116.00	114.40	2,179
2025-11-14	125.00	128.00	117.80	117.80	116.17	3,798
2025-11-13	119.35	128.30	118.70	124.90	123.17	2,704
2025-11-12	118.25	119.60	117.90	119.40	117.75	974
2025-11-11	117.10	118.10	116.80	118.00	116.37	881
2025-11-10	116.00	117.70	115.80	116.20	114.59	640
2025-11-07	116.50	116.70	114.70	115.20	113.61	1,225
2025-11-06	118.90	118.90	116.10	116.20	114.59	424
2025-11-05	118.25	119.00	118.00	119.00	117.35	319
2025-11-04	118.60	118.60	117.10	118.60	116.96	527

← NewerPage 4 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.