Reply SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 160.70 | 161.19 | 160.20 | 161.19 | 157.74 | 5,557 |
| 2025-02-06 | 160.00 | 160.90 | 160.00 | 160.30 | 156.87 | 114 |
| 2025-02-05 | 157.50 | 157.50 | 156.90 | 157.50 | 154.13 | 5 |
| 2025-02-04 | 158.35 | 159.10 | 157.70 | 158.40 | 155.01 | 85 |
| 2025-02-03 | 158.27 | 158.27 | 155.00 | 157.40 | 154.03 | 637 |
| 2025-01-31 | 157.51 | 158.72 | 157.51 | 158.27 | 154.88 | 3,757 |
| 2025-01-30 | 157.50 | 158.80 | 157.40 | 157.40 | 154.03 | 141 |
| 2025-01-29 | 157.30 | 157.30 | 157.30 | 157.30 | 153.94 | 9 |
| 2025-01-28 | 154.25 | 156.60 | 154.10 | 156.50 | 153.15 | 303 |
| 2025-01-27 | 154.50 | 154.50 | 150.50 | 153.50 | 150.22 | 1,214 |
| 2025-01-24 | 154.35 | 155.20 | 153.70 | 155.20 | 151.88 | 48 |
| 2025-01-22 | 152.80 | 156.30 | 152.80 | 156.30 | 152.96 | 152 |
| 2025-01-21 | 151.10 | 151.10 | 151.10 | 151.10 | 147.87 | 15 |
| 2025-01-20 | 151.10 | 151.80 | 151.10 | 151.10 | 147.87 | 79 |
| 2025-01-17 | 150.30 | 150.30 | 150.30 | 150.30 | 147.09 | 15 |
| 2025-01-16 | 149.50 | 150.90 | 149.50 | 150.30 | 147.09 | 489 |
| 2025-01-15 | 145.80 | 150.20 | 145.80 | 150.20 | 146.99 | 204 |
| 2025-01-14 | 145.90 | 146.30 | 144.80 | 144.80 | 141.70 | 17 |
| 2025-01-13 | 145.90 | 145.90 | 144.00 | 145.90 | 142.78 | 338 |
| 2025-01-10 | 149.00 | 151.10 | 148.50 | 148.80 | 145.62 | 1,294 |
| 2025-01-09 | 150.30 | 150.30 | 149.20 | 149.50 | 146.30 | 384 |
| 2025-01-08 | 152.50 | 152.50 | 148.20 | 152.35 | 149.09 | 6,584 |
| 2025-01-07 | 156.90 | 156.90 | 156.80 | 156.80 | 153.45 | 42 |
| 2025-01-06 | 155.80 | 158.00 | 155.80 | 158.00 | 154.62 | 433 |
| 2025-01-03 | 154.89 | 154.89 | 154.60 | 154.89 | 151.58 | 410 |
| 2025-01-02 | 152.40 | 154.40 | 149.90 | 153.60 | 150.32 | 667 |
| 2024-12-30 | 154.60 | 154.60 | 153.40 | 153.40 | 150.12 | 226 |
| 2024-12-23 | 154.60 | 154.60 | 154.60 | 154.60 | 151.29 | 16 |
| 2024-12-20 | 151.10 | 155.20 | 151.10 | 155.00 | 151.69 | 4,807 |
| 2024-12-19 | 152.70 | 152.70 | 152.50 | 152.70 | 149.43 | 234 |
| 2024-12-18 | 156.40 | 157.30 | 156.40 | 156.70 | 153.35 | 1,106 |
| 2024-12-17 | 155.05 | 156.30 | 155.00 | 155.60 | 152.27 | 6,586 |
| 2024-12-16 | 155.55 | 155.90 | 154.50 | 155.80 | 152.47 | 7 |
| 2024-12-12 | 157.41 | 157.41 | 154.60 | 155.30 | 151.98 | 1,323 |
| 2024-12-10 | 153.90 | 155.60 | 153.90 | 155.31 | 151.99 | 3,890 |
| 2024-12-06 | 156.00 | 158.60 | 154.40 | 156.30 | 152.96 | 4 |
| 2024-12-05 | 156.80 | 156.80 | 154.80 | 155.50 | 152.17 | 320 |
| 2024-12-04 | 155.00 | 156.10 | 155.00 | 156.10 | 152.76 | 1 |
| 2024-12-03 | 152.30 | 153.10 | 152.30 | 152.80 | 149.53 | 51 |
| 2024-12-02 | 152.00 | 152.00 | 150.20 | 151.60 | 148.36 | 868 |
| 2024-11-28 | 150.20 | 150.80 | 150.20 | 150.20 | 146.99 | 24 |
| 2024-11-27 | 152.70 | 152.70 | 150.60 | 151.00 | 147.77 | 134 |
| 2024-11-26 | 152.60 | 153.60 | 152.57 | 152.57 | 149.31 | 5,366 |
| 2024-11-25 | 150.00 | 153.40 | 150.00 | 153.40 | 150.12 | 1,968 |
| 2024-11-22 | 152.50 | 152.50 | 149.60 | 149.60 | 146.40 | 17,193 |
| 2024-11-21 | 153.60 | 153.60 | 152.80 | 153.20 | 149.92 | 2,054 |
| 2024-11-20 | 154.65 | 155.50 | 152.10 | 154.30 | 151.00 | 1,808 |
| 2024-11-19 | 153.40 | 153.78 | 153.40 | 153.78 | 150.49 | 94 |
| 2024-11-18 | 154.10 | 154.10 | 152.20 | 152.50 | 149.24 | 6,377 |
| 2024-11-15 | 153.60 | 156.20 | 153.60 | 153.60 | 150.32 | 23,756 |
| 2024-11-14 | 145.90 | 150.30 | 145.90 | 149.60 | 146.40 | 7,916 |
| 2024-11-13 | 141.10 | 141.10 | 139.40 | 139.80 | 136.81 | 157 |
| 2024-11-12 | 142.50 | 142.50 | 142.30 | 142.30 | 139.26 | 21 |
| 2024-11-11 | 141.80 | 142.50 | 141.80 | 142.30 | 139.26 | 111 |
| 2024-11-08 | 140.50 | 140.60 | 139.80 | 139.80 | 136.81 | 186 |
| 2024-11-07 | 139.70 | 139.70 | 139.70 | 139.70 | 136.71 | 7 |
| 2024-11-06 | 140.50 | 140.50 | 136.70 | 137.30 | 134.36 | 201 |
| 2024-11-05 | 139.05 | 139.40 | 138.00 | 139.40 | 136.42 | 70 |
| 2024-11-04 | 141.80 | 141.90 | 138.80 | 139.80 | 136.81 | 175 |
| 2024-11-01 | 141.40 | 142.20 | 141.40 | 142.20 | 139.16 | 23 |
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.