Reply SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	132.00	132.00	129.30	130.67	128.86	18,189
2025-08-05	131.65	133.00	130.60	132.75	130.91	401
2025-08-04	130.45	131.65	128.20	131.20	129.39	158
2025-08-01	134.90	134.90	130.00	132.30	130.47	5,800
2025-07-31	138.60	138.60	136.80	138.60	136.68	6
2025-07-30	138.40	138.40	137.90	138.40	136.49	103
2025-07-29	140.20	140.40	138.60	138.70	136.78	143
2025-07-28	139.20	142.00	139.20	139.90	137.97	2,446
2025-07-25	137.20	137.20	136.00	137.05	135.15	14,901
2025-07-24	139.60	139.60	136.90	137.00	135.11	14,706
2025-07-23	139.00	139.00	139.00	139.00	137.08	808
2025-07-22	140.10	140.10	139.10	139.10	137.18	79
2025-07-21	141.70	141.95	140.90	140.90	138.95	7,174
2025-07-18	143.85	144.00	141.80	142.00	140.03	3,541
2025-07-17	142.60	143.40	142.60	142.96	140.98	11,980
2025-07-16	142.05	142.50	141.00	141.00	139.05	189
2025-07-15	142.75	144.45	141.00	142.50	140.53	10,269
2025-07-14	141.20	141.70	140.50	140.91	138.97	2,668
2025-07-11	143.80	143.80	143.10	143.10	141.12	121
2025-07-09	145.57	146.70	145.57	146.40	144.38	1,452
2025-07-08	141.80	145.30	141.80	145.30	143.29	4,562
2025-07-07	140.70	141.40	140.70	141.40	139.45	424
2025-07-04	142.25	142.70	140.50	142.00	140.04	619
2025-07-03	141.80	144.00	141.10	143.60	141.61	464
2025-07-02	145.30	146.00	139.30	142.10	140.14	6,732
2025-07-01	145.90	146.50	145.10	145.70	143.69	130
2025-06-30	146.45	146.60	145.30	146.60	144.57	732
2025-06-27	143.70	144.10	143.70	143.70	141.71	4,076
2025-06-26	143.20	143.20	142.60	142.80	140.83	2,150
2025-06-25	142.40	142.40	141.60	142.30	140.33	58
2025-06-24	143.45	144.90	142.60	142.60	140.63	956
2025-06-23	142.00	142.00	142.00	142.00	140.04	104
2025-06-20	143.75	143.75	142.50	142.50	140.53	22,928
2025-06-19	144.40	144.40	142.90	142.90	140.92	422
2025-06-18	145.20	145.20	144.20	145.20	143.19	2,022
2025-06-17	145.40	145.80	144.10	144.10	142.11	3
2025-06-16	145.20	146.20	145.20	145.20	143.19	178
2025-06-13	146.05	146.80	145.10	145.70	143.69	496
2025-06-12	151.10	151.10	149.40	150.10	148.02	3
2025-06-11	151.40	152.40	151.40	152.40	150.29	55
2025-06-10	148.90	152.00	148.90	151.80	149.70	140
2025-06-09	148.40	151.80	148.30	148.90	146.84	529
2025-06-06	149.10	149.90	149.10	149.10	147.04	4,230
2025-06-05	148.00	153.60	147.10	150.42	148.34	5,206
2025-06-04	146.80	148.80	146.80	148.80	146.74	773
2025-06-03	146.25	146.90	145.00	145.00	143.00	11
2025-06-02	146.60	146.60	145.20	146.00	143.98	314
2025-05-30	147.65	148.35	146.50	147.75	145.71	135
2025-05-29	148.60	149.75	146.80	146.80	144.77	271
2025-05-28	146.90	148.60	146.90	148.09	146.04	12,903
2025-05-27	146.20	146.20	145.30	145.30	143.29	285
2025-05-23	146.00	146.00	141.10	142.67	140.69	39,736
2025-05-22	144.90	144.90	144.90	144.90	142.90	3
2025-05-21	146.80	146.80	146.80	146.80	144.77	6
2025-05-19	149.80	149.80	147.70	147.70	145.66	8
2025-05-16	152.00	152.50	149.45	150.00	146.79	44
2025-05-15	150.80	150.80	149.90	149.90	146.69	7
2025-05-14	153.10	154.10	151.40	151.40	148.16	463
2025-05-13	154.30	154.30	152.60	153.70	150.41	136
2025-05-12	159.75	165.30	155.90	156.52	153.17	6,378

← NewerPage 6 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.