Reply SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	141.40	142.20	141.40	142.20	139.16	23
2024-10-31	140.30	140.30	140.00	140.30	137.30	1
2024-10-30	143.60	143.70	143.60	143.60	140.53	2
2024-10-29	144.20	146.20	143.60	144.30	141.21	3,626
2024-10-28	145.10	145.20	143.50	144.80	141.70	3,255
2024-10-25	148.50	148.50	142.50	143.41	140.34	2,268
2024-10-24	145.60	148.10	145.60	148.10	144.93	127
2024-10-23	143.60	143.60	143.10	143.10	140.04	103
2024-10-22	142.30	143.30	142.30	143.10	140.04	4
2024-10-21	143.65	143.70	142.10	142.10	139.06	27
2024-10-18	140.50	144.10	140.50	143.70	140.63	451
2024-10-17	139.55	140.80	138.00	140.50	137.50	58
2024-10-16	139.80	140.20	139.80	139.80	136.81	1
2024-10-15	139.60	140.60	139.60	139.97	136.97	2,106
2024-10-14	134.65	138.00	134.35	137.97	135.02	16,170
2024-10-11	133.50	133.50	133.50	133.50	130.65	38
2024-10-10	134.45	134.80	133.00	133.15	130.30	7,721
2024-10-09	133.70	135.70	133.70	135.70	132.80	12,604
2024-10-08	131.45	131.80	130.90	131.80	128.98	41
2024-10-07	132.30	132.30	131.30	132.30	129.47	435
2024-10-04	132.50	132.50	132.50	132.50	129.67	8
2024-10-03	133.30	133.30	132.40	132.40	129.57	2
2024-10-02	132.90	132.90	132.90	132.90	130.06	25
2024-10-01	134.65	136.20	133.50	133.50	130.65	466
2024-09-30	136.60	136.60	135.32	135.32	132.43	2,295
2024-09-27	136.10	137.80	136.10	136.80	133.87	559
2024-09-26	136.00	138.00	136.00	136.00	133.09	38
2024-09-25	134.80	134.80	134.80	134.80	131.92	1
2024-09-24	136.70	136.80	133.70	133.90	131.04	42
2024-09-23	135.90	136.90	135.90	135.90	132.99	288
2024-09-20	135.90	135.90	135.50	135.50	132.60	53
2024-09-19	136.30	136.90	136.30	136.90	133.97	41
2024-09-18	134.90	134.90	133.30	134.90	132.02	58,011
2024-09-17	137.00	139.40	137.00	137.00	134.07	2,729
2024-09-16	137.10	137.50	134.50	135.10	132.21	20
2024-09-13	138.00	138.00	137.30	137.61	134.66	3,475
2024-09-11	135.80	136.20	135.80	136.20	133.29	1
2024-09-10	136.70	137.50	134.90	134.90	132.02	152
2024-09-09	134.60	135.50	134.60	134.79	131.91	891
2024-09-06	134.80	134.80	134.40	134.80	131.92	4
2024-09-05	135.70	135.70	134.30	134.30	131.43	746
2024-09-04	138.95	139.80	138.40	138.40	135.44	1
2024-09-03	140.50	140.50	139.40	139.90	136.91	855
2024-09-02	140.50	142.50	140.00	140.50	137.50	2
2024-08-30	139.05	142.70	138.10	142.50	139.45	28
2024-08-29	140.50	141.80	140.50	141.70	138.67	33
2024-08-28	139.60	140.30	139.60	140.30	137.30	5
2024-08-27	140.60	140.90	139.30	139.60	136.61	5
2024-08-23	137.60	139.70	137.20	138.80	135.83	47
2024-08-22	138.30	139.90	138.30	138.90	135.93	260
2024-08-21	135.90	138.51	135.90	138.51	135.55	10,081
2024-08-20	135.90	136.80	135.90	135.90	132.99	146
2024-08-19	134.70	134.70	131.60	134.70	131.82	8
2024-08-16	129.90	135.20	129.90	134.20	131.33	7
2024-08-14	130.70	131.50	130.70	130.70	127.90	6,774
2024-08-13	128.60	129.40	128.10	128.40	125.65	17
2024-08-12	128.10	129.40	127.40	128.88	126.12	8,036
2024-08-09	125.50	127.02	125.50	127.02	124.30	1,307
2024-08-08	124.90	125.90	123.20	124.90	122.23	3,684
2024-08-07	124.00	126.10	124.00	125.86	123.17	13,290

← NewerPage 9 of 21 · 1,235 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.