Reply SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	160.50	161.10	160.50	160.78	157.34	3,812
2025-05-08	158.00	160.40	158.00	160.10	156.68	6,350
2025-05-07	158.40	158.40	155.05	156.70	153.35	58
2025-05-06	157.00	158.50	157.00	157.80	154.43	4,740
2025-05-02	157.40	158.70	156.40	158.70	155.31	5,077
2025-04-30	155.00	157.00	155.00	156.49	153.14	5,447
2025-04-29	153.50	154.30	153.50	153.60	150.32	474
2025-04-28	151.40	153.90	151.40	151.40	148.16	64
2025-04-25	150.10	150.10	148.70	148.90	145.72	2,499
2025-04-24	150.50	150.50	149.30	150.50	147.28	6,270
2025-04-23	149.40	151.10	149.40	150.30	147.09	204
2025-04-22	149.00	149.50	145.50	147.40	144.25	177
2025-04-17	149.15	149.15	148.80	148.80	145.62	49
2025-04-16	149.30	150.10	149.30	149.30	146.11	103
2025-04-15	148.80	149.50	146.80	149.50	146.30	95
2025-04-14	145.40	147.40	145.40	147.20	144.05	53
2025-04-11	144.10	144.10	140.60	143.80	140.72	1,241
2025-04-10	142.50	144.60	142.50	143.85	140.77	306
2025-04-09	137.00	138.00	135.40	135.60	132.70	350
2025-04-08	137.65	138.90	137.65	138.70	135.73	40
2025-04-07	140.96	140.96	132.70	135.30	132.41	896
2025-04-04	146.60	146.60	140.30	144.70	141.61	235
2025-04-03	151.20	151.20	148.30	148.30	145.13	430
2025-04-02	152.20	153.20	150.40	153.20	149.92	603
2025-04-01	152.20	154.20	152.04	153.38	150.10	7,056
2025-03-31	152.80	152.80	151.00	151.85	148.60	1,310
2025-03-28	159.40	159.40	159.40	159.40	155.99	148
2025-03-27	159.90	159.90	158.20	159.50	156.09	606
2025-03-26	162.75	164.80	162.40	162.40	158.93	10
2025-03-24	163.85	164.30	162.40	163.00	159.51	441
2025-03-21	164.00	164.00	161.90	163.10	159.61	10,536
2025-03-20	166.45	168.00	164.40	164.70	161.18	489
2025-03-19	166.15	167.50	164.40	167.50	163.92	3,950
2025-03-18	165.30	169.20	164.60	165.50	161.96	815
2025-03-17	165.00	165.00	163.46	163.46	159.96	417
2025-03-14	161.00	165.00	161.00	163.13	159.64	2,577
2025-03-13	151.35	158.00	148.20	156.00	152.66	2,322
2025-03-12	147.80	150.00	147.80	149.65	146.45	10,993
2025-03-11	154.10	154.10	146.10	146.68	143.54	7,412
2025-03-10	153.30	154.60	153.30	153.30	150.02	880
2025-03-07	152.50	154.00	151.40	152.38	149.12	1,798
2025-03-06	153.50	154.10	152.71	153.23	149.95	5,974
2025-03-05	151.00	153.55	151.00	153.00	149.73	4,688
2025-03-04	154.00	154.00	149.80	151.19	147.96	9,220
2025-03-03	155.70	155.70	154.60	154.60	151.29	7,527
2025-02-28	156.10	156.10	154.20	154.20	150.90	4,266
2025-02-27	157.30	157.30	156.10	156.10	152.76	169
2025-02-26	157.40	158.00	156.40	157.20	153.84	24,117
2025-02-25	158.15	158.20	156.62	157.30	153.94	6,888
2025-02-24	158.05	158.05	157.20	158.05	154.67	6,844
2025-02-21	159.55	161.10	158.25	158.50	155.11	851
2025-02-20	159.20	163.00	159.20	159.20	155.80	238
2025-02-19	163.85	164.90	159.30	159.30	155.89	1,210
2025-02-18	164.90	165.70	163.90	164.00	160.49	146
2025-02-17	163.70	164.80	163.70	164.80	161.28	3,813
2025-02-14	164.30	164.30	162.80	163.20	159.71	1,435
2025-02-13	162.60	163.70	162.60	163.50	160.00	17
2025-02-12	161.00	163.40	161.00	161.95	158.49	429
2025-02-11	160.60	160.60	160.60	160.60	157.17	200
2025-02-10	160.20	160.20	159.50	159.80	156.38	355

← NewerPage 7 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.