Reply SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 127.15 | 127.15 | 114.90 | 127.15 | 127.15 | 0 |
| 2026-10-19 | 127.65 | 127.65 | 114.90 | 127.65 | 127.65 | 0 |
| 2026-10-16 | 128.10 | 129.90 | 114.90 | 129.90 | 129.90 | 275 |
| 2026-10-15 | 126.55 | 128.30 | 123.70 | 126.30 | 126.30 | 5,081 |
| 2026-10-14 | 128.10 | 128.90 | 127.00 | 127.00 | 127.00 | 50 |
| 2026-10-13 | 126.25 | 128.60 | 126.10 | 128.60 | 128.60 | 178 |
| 2026-10-12 | 124.50 | 128.40 | 122.90 | 127.00 | 127.00 | 345 |
| 2026-10-09 | 123.60 | 125.80 | 123.60 | 125.30 | 125.30 | 210 |
| 2026-10-08 | 125.50 | 128.20 | 123.60 | 123.65 | 123.65 | 99 |
| 2026-10-07 | 126.65 | 126.80 | 124.10 | 124.10 | 124.10 | 1,569 |
| 2026-10-06 | 122.65 | 127.10 | 120.80 | 126.70 | 126.70 | 353 |
| 2026-10-05 | 123.15 | 125.20 | 120.30 | 122.90 | 122.90 | 18 |
| 2026-10-02 | 123.35 | 125.00 | 121.80 | 121.80 | 121.80 | 8,116 |
| 2026-10-01 | 115.15 | 123.45 | 112.10 | 123.45 | 123.45 | 14,453 |
| 2026-09-30 | 118.20 | 118.20 | 114.75 | 114.75 | 114.75 | 403 |
| 2026-09-29 | 117.00 | 118.00 | 117.00 | 117.90 | 117.90 | 1 |
| 2026-09-28 | 117.40 | 118.30 | 113.70 | 114.80 | 114.80 | 191 |
| 2026-09-25 | 118.00 | 118.00 | 116.50 | 117.60 | 117.60 | 36 |
| 2026-09-24 | 119.50 | 119.50 | 117.00 | 118.55 | 118.55 | 9 |
| 2026-09-23 | 119.35 | 119.90 | 118.30 | 119.45 | 119.45 | 8 |
| 2026-09-22 | 118.35 | 121.10 | 118.20 | 118.60 | 118.60 | 56 |
| 2026-09-21 | 115.35 | 119.20 | 115.30 | 118.70 | 118.70 | 3 |
| 2026-09-18 | 116.20 | 117.40 | 115.40 | 116.70 | 116.70 | 5,418 |
| 2026-09-17 | 114.95 | 117.00 | 114.60 | 116.80 | 116.80 | 5,146 |
| 2026-09-16 | 115.45 | 115.45 | 113.60 | 115.45 | 115.45 | 423 |
| 2026-09-15 | 116.20 | 117.60 | 113.80 | 115.60 | 115.60 | 702 |
| 2026-09-14 | 114.80 | 117.80 | 114.80 | 117.00 | 117.00 | 121 |
| 2026-09-11 | 111.55 | 114.00 | 110.60 | 113.10 | 113.10 | 1,649 |
| 2026-09-10 | 112.80 | 114.00 | 110.60 | 111.85 | 111.85 | 18,071 |
| 2026-09-09 | 117.80 | 117.80 | 112.60 | 112.70 | 112.70 | 23,917 |
| 2026-09-08 | 118.95 | 119.80 | 117.00 | 118.10 | 118.10 | 531 |
| 2026-09-07 | 121.70 | 121.90 | 117.40 | 119.00 | 119.00 | 145 |
| 2026-09-04 | 123.35 | 123.60 | 120.90 | 120.90 | 120.90 | 199 |
| 2026-09-03 | 121.50 | 124.30 | 121.50 | 123.75 | 123.75 | 421 |
| 2026-09-02 | 121.70 | 122.50 | 120.00 | 120.80 | 120.80 | 144 |
| 2026-09-01 | 122.15 | 123.50 | 121.15 | 122.62 | 122.62 | 19,001 |
| 2026-08-28 | 122.25 | 124.10 | 122.25 | 122.25 | 122.25 | 18 |
| 2026-08-27 | 122.15 | 122.90 | 121.30 | 122.85 | 122.85 | 0 |
| 2026-08-26 | 121.60 | 121.90 | 120.10 | 121.70 | 121.70 | 485 |
| 2026-08-25 | 122.05 | 122.80 | 121.60 | 121.60 | 121.60 | 8 |
| 2026-08-24 | 121.80 | 123.20 | 120.40 | 122.85 | 122.85 | 268 |
| 2026-08-21 | 119.45 | 121.80 | 119.45 | 121.30 | 121.30 | 737 |
| 2026-08-20 | 120.60 | 120.70 | 119.40 | 120.10 | 120.10 | 810 |
| 2026-08-19 | 120.00 | 120.90 | 118.60 | 119.45 | 119.45 | 574 |
| 2026-08-18 | 117.60 | 120.30 | 116.80 | 119.50 | 119.50 | 5,238 |
| 2026-08-17 | 119.65 | 119.80 | 117.20 | 117.20 | 117.20 | 360 |
| 2026-08-14 | 119.65 | 122.00 | 119.65 | 119.65 | 119.65 | 5,924 |
| 2026-08-13 | 117.40 | 118.40 | 117.20 | 117.60 | 117.60 | 566 |
| 2026-08-12 | 118.45 | 118.80 | 116.70 | 117.70 | 117.70 | 3,811 |
| 2026-08-11 | 118.05 | 120.20 | 117.60 | 118.30 | 118.30 | 1,263 |
| 2026-08-10 | 117.00 | 119.20 | 116.70 | 116.70 | 116.70 | 1,765 |
| 2026-08-07 | 117.30 | 118.80 | 117.10 | 117.50 | 117.50 | 1,106 |
| 2026-08-06 | 117.70 | 117.90 | 115.90 | 116.00 | 116.00 | 664 |
| 2026-08-05 | 115.45 | 119.00 | 115.45 | 115.45 | 115.45 | 466 |
| 2026-08-04 | 115.75 | 117.70 | 114.30 | 115.30 | 115.30 | 799 |
| 2026-08-03 | 111.20 | 118.40 | 111.20 | 117.40 | 117.40 | 5,296 |
| 2026-07-31 | 110.85 | 111.30 | 105.50 | 110.45 | 110.45 | 342 |
| 2026-07-30 | 108.90 | 113.40 | 108.20 | 110.55 | 110.55 | 1,023 |
| 2026-07-29 | 108.60 | 112.10 | 108.60 | 112.00 | 112.00 | 7,525 |
| 2026-07-28 | 104.00 | 107.30 | 103.90 | 107.30 | 107.30 | 318 |
Page 1 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.