Reply SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	121.60	121.80	118.40	118.50	116.86	1,365
2025-10-31	121.10	121.70	121.10	121.60	119.92	2,789
2025-10-30	120.70	122.00	120.70	121.20	119.52	124
2025-10-29	122.15	123.00	119.80	121.77	120.09	9,131
2025-10-28	120.30	125.40	119.90	123.10	121.40	3,344
2025-10-27	121.30	121.50	119.90	119.90	118.24	202
2025-10-24	120.40	121.05	118.30	119.70	118.05	9,379
2025-10-23	120.60	120.70	118.80	120.30	118.64	7,978
2025-10-22	120.10	120.30	119.70	119.90	118.24	89
2025-10-21	119.20	120.00	119.20	120.00	118.34	295
2025-10-20	118.90	118.90	117.80	118.37	116.73	5,558
2025-10-17	118.40	118.40	115.00	118.30	116.66	4,932
2025-10-16	119.65	120.00	118.30	118.50	116.86	11
2025-10-15	119.30	119.60	119.30	119.30	117.65	809
2025-10-14	119.45	119.60	117.90	118.30	116.66	315
2025-10-13	121.60	122.80	119.70	120.00	118.34	850
2025-10-10	122.95	125.50	121.00	121.00	119.33	6,147
2025-10-09	124.10	124.10	122.30	122.30	120.61	157
2025-10-08	124.00	124.90	123.40	123.70	121.99	1,347
2025-10-07	123.25	124.10	122.90	124.00	122.29	1,598
2025-10-06	123.65	124.20	122.00	123.10	121.40	135
2025-10-03	123.65	124.70	123.10	123.40	121.69	200
2025-10-02	122.10	124.00	122.10	122.90	121.20	10,967
2025-10-01	120.80	121.00	120.20	120.50	118.83	69
2025-09-30	120.70	121.10	120.30	120.35	118.68	2,241
2025-09-29	120.90	120.90	118.90	120.00	118.34	108
2025-09-26	119.50	119.50	118.50	118.80	117.16	36
2025-09-25	123.00	123.00	120.30	120.80	119.13	21
2025-09-24	122.35	123.80	122.20	123.60	121.89	84
2025-09-23	122.05	123.40	121.80	122.70	121.00	2,240
2025-09-22	122.05	122.80	121.00	122.30	120.61	37
2025-09-19	124.00	124.10	122.40	122.70	121.00	117
2025-09-18	120.80	125.60	119.00	124.30	122.58	823
2025-09-17	118.25	121.80	115.60	120.70	119.03	1,843
2025-09-16	117.60	119.30	117.40	118.00	116.37	153
2025-09-15	116.50	118.90	116.50	117.80	116.17	656
2025-09-12	116.00	116.90	115.20	115.90	114.30	487
2025-09-11	115.30	115.30	113.80	114.00	112.42	5,822
2025-09-10	120.80	120.80	116.20	116.20	114.59	69
2025-09-09	120.50	120.50	118.70	119.15	117.50	294
2025-09-08	121.20	121.30	118.10	119.80	118.14	580
2025-09-05	119.35	120.20	118.90	119.72	118.07	730
2025-09-04	118.90	119.90	118.90	119.36	117.71	2,446
2025-09-03	119.55	119.90	118.50	118.95	117.31	710
2025-09-02	122.00	122.00	119.50	119.50	117.85	274
2025-09-01	122.70	122.70	120.90	122.70	121.00	664
2025-08-29	123.65	123.80	122.60	122.60	120.91	180
2025-08-28	124.10	124.50	123.40	123.80	122.09	190
2025-08-27	123.70	126.60	123.70	123.92	122.20	110
2025-08-26	123.90	123.90	122.80	123.90	122.19	57
2025-08-22	122.35	122.80	122.30	122.80	121.10	119
2025-08-21	123.35	123.50	121.60	122.60	120.91	87
2025-08-20	125.20	125.20	123.60	123.60	121.89	153
2025-08-19	124.10	125.90	124.10	125.90	124.16	185
2025-08-18	121.70	123.40	121.70	122.90	121.20	9,828
2025-08-14	122.05	122.70	121.70	122.03	120.34	4,273
2025-08-13	123.45	123.70	122.00	122.70	121.00	306
2025-08-12	126.00	126.00	123.20	123.30	121.60	2,721
2025-08-11	129.00	129.00	127.60	127.60	125.84	10
2025-08-07	128.20	129.10	127.70	128.60	126.82	1,401

← NewerPage 5 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.