Reply S.p.A. (BIT:REY)
Italy
· Delayed Price · Currency is EUR 117.70
+1.60 (1.38%)
At close: Dec 5, 2025
Reply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 116.50 | 118.20 | 116.00 | 117.70 | 117.70 | 1.38% | 46,895 |
| Dec 4, 2025 | 114.60 | 117.60 | 114.60 | 116.10 | 116.10 | 1.93% | 42,471 |
| Dec 3, 2025 | 114.20 | 115.00 | 113.20 | 113.90 | 113.90 | - | 46,453 |
| Dec 2, 2025 | 114.90 | 115.20 | 113.20 | 113.90 | 113.90 | -1.13% | 42,929 |
| Dec 1, 2025 | 114.20 | 116.20 | 112.80 | 115.20 | 115.20 | 0.52% | 60,581 |
| Nov 28, 2025 | 115.40 | 115.40 | 113.80 | 114.60 | 114.60 | -0.35% | 51,035 |
| Nov 27, 2025 | 114.00 | 116.20 | 113.70 | 115.00 | 115.00 | 0.79% | 39,560 |
| Nov 26, 2025 | 116.50 | 116.70 | 113.30 | 114.10 | 114.10 | -1.04% | 49,873 |
| Nov 25, 2025 | 115.50 | 115.90 | 114.40 | 115.30 | 115.30 | -0.35% | 56,707 |
| Nov 24, 2025 | 114.80 | 116.30 | 114.70 | 115.70 | 115.70 | 1.40% | 66,565 |
| Nov 21, 2025 | 112.20 | 114.20 | 111.80 | 114.10 | 114.10 | 0.80% | 76,660 |
| Nov 20, 2025 | 116.60 | 116.90 | 113.00 | 113.20 | 113.20 | -1.65% | 56,273 |
| Nov 19, 2025 | 112.10 | 115.10 | 111.90 | 115.10 | 115.10 | 3.04% | 64,153 |
| Nov 18, 2025 | 114.50 | 115.90 | 111.70 | 111.70 | 111.70 | -3.87% | 74,280 |
| Nov 17, 2025 | 117.50 | 117.70 | 115.60 | 116.20 | 116.20 | -0.77% | 60,876 |
| Nov 14, 2025 | 127.00 | 127.60 | 117.10 | 117.10 | 117.10 | -5.56% | 208,704 |
| Nov 13, 2025 | 120.70 | 129.00 | 117.80 | 124.00 | 124.00 | 3.85% | 250,604 |
| Nov 12, 2025 | 118.40 | 120.20 | 117.60 | 119.40 | 119.40 | 1.19% | 65,904 |
| Nov 11, 2025 | 116.90 | 118.00 | 116.70 | 118.00 | 118.00 | 1.55% | 38,763 |
| Nov 10, 2025 | 116.00 | 118.20 | 115.90 | 116.20 | 116.20 | 1.40% | 44,528 |
| Nov 7, 2025 | 116.10 | 116.90 | 114.60 | 114.60 | 114.60 | -1.12% | 68,091 |
| Nov 6, 2025 | 119.00 | 119.30 | 115.90 | 115.90 | 115.90 | -2.85% | 37,910 |
| Nov 5, 2025 | 117.80 | 119.50 | 116.70 | 119.30 | 119.30 | 0.08% | 31,419 |
| Nov 4, 2025 | 118.00 | 119.20 | 116.70 | 119.20 | 119.20 | 0.34% | 43,071 |
| Nov 3, 2025 | 121.60 | 122.10 | 118.40 | 118.80 | 118.80 | -2.30% | 55,654 |
| Oct 31, 2025 | 120.90 | 121.70 | 120.70 | 121.60 | 121.60 | 0.25% | 31,849 |
| Oct 30, 2025 | 121.00 | 122.80 | 120.10 | 121.30 | 121.30 | 0.25% | 38,785 |
| Oct 29, 2025 | 122.80 | 123.20 | 120.60 | 121.00 | 121.00 | -1.71% | 51,120 |
| Oct 28, 2025 | 120.00 | 125.60 | 119.60 | 123.10 | 123.10 | 2.33% | 128,127 |
| Oct 27, 2025 | 121.90 | 122.00 | 119.80 | 120.30 | 120.30 | -0.82% | 32,419 |
| Oct 24, 2025 | 120.40 | 121.30 | 119.30 | 121.30 | 121.30 | 0.75% | 42,894 |
| Oct 23, 2025 | 120.10 | 121.20 | 118.70 | 120.40 | 120.40 | 0.17% | 59,867 |
| Oct 22, 2025 | 120.20 | 120.80 | 119.50 | 120.20 | 120.20 | -0.74% | 50,937 |
| Oct 21, 2025 | 119.20 | 121.10 | 118.40 | 121.10 | 121.10 | 2.19% | 57,076 |
| Oct 20, 2025 | 118.50 | 119.30 | 117.60 | 118.50 | 118.50 | 0.34% | 58,490 |
| Oct 17, 2025 | 117.50 | 118.40 | 115.70 | 118.10 | 118.10 | -0.17% | 50,777 |
| Oct 16, 2025 | 119.10 | 120.00 | 117.80 | 118.30 | 118.30 | -0.50% | 55,985 |
| Oct 15, 2025 | 119.70 | 120.40 | 118.80 | 118.90 | 118.90 | 0.51% | 60,211 |
| Oct 14, 2025 | 119.40 | 119.40 | 117.80 | 118.30 | 118.30 | -1.74% | 63,243 |
| Oct 13, 2025 | 121.90 | 123.00 | 119.50 | 120.40 | 120.40 | -1.15% | 53,714 |
| Oct 10, 2025 | 123.50 | 125.70 | 120.90 | 121.80 | 121.80 | -1.22% | 134,008 |
| Oct 9, 2025 | 124.00 | 124.70 | 122.10 | 123.30 | 123.30 | -0.16% | 66,178 |
| Oct 8, 2025 | 124.00 | 125.70 | 122.90 | 123.50 | 123.50 | -0.16% | 98,125 |
| Oct 7, 2025 | 123.10 | 124.40 | 122.60 | 123.70 | 123.70 | 0.57% | 84,471 |
| Oct 6, 2025 | 124.20 | 124.20 | 121.50 | 123.00 | 123.00 | - | 41,639 |
| Oct 3, 2025 | 124.70 | 124.80 | 122.60 | 123.00 | 123.00 | -0.81% | 65,388 |
| Oct 2, 2025 | 122.00 | 124.30 | 122.00 | 124.00 | 124.00 | 2.31% | 98,550 |
| Oct 1, 2025 | 120.90 | 121.20 | 119.40 | 121.20 | 121.20 | - | 63,555 |
| Sep 30, 2025 | 120.20 | 121.50 | 120.00 | 121.20 | 121.20 | 0.41% | 52,976 |
| Sep 29, 2025 | 118.90 | 121.40 | 118.70 | 120.70 | 120.70 | 2.03% | 61,621 |
| Sep 26, 2025 | 120.30 | 120.80 | 118.00 | 118.30 | 118.30 | -1.66% | 55,577 |
| Sep 25, 2025 | 124.30 | 124.30 | 120.10 | 120.30 | 120.30 | -1.88% | 86,815 |
| Sep 24, 2025 | 122.10 | 124.00 | 121.60 | 122.60 | 122.60 | -0.08% | 48,063 |
| Sep 23, 2025 | 122.20 | 123.70 | 121.60 | 122.70 | 122.70 | 0.74% | 59,482 |
| Sep 22, 2025 | 121.70 | 122.90 | 120.50 | 121.80 | 121.80 | -0.08% | 50,425 |
| Sep 19, 2025 | 124.00 | 124.10 | 121.60 | 121.90 | 121.90 | -1.06% | 123,584 |
| Sep 18, 2025 | 121.40 | 125.80 | 120.70 | 123.20 | 123.20 | 2.33% | 164,359 |
| Sep 17, 2025 | 117.80 | 122.20 | 117.30 | 120.40 | 120.40 | 2.47% | 108,864 |
| Sep 16, 2025 | 117.80 | 119.30 | 117.00 | 117.50 | 117.50 | 0.26% | 97,949 |
| Sep 15, 2025 | 118.60 | 119.30 | 116.50 | 117.20 | 117.20 | 0.60% | 164,426 |
| Sep 12, 2025 | 115.20 | 117.10 | 115.20 | 116.50 | 116.50 | 1.22% | 92,526 |
| Sep 11, 2025 | 115.00 | 115.20 | 113.50 | 115.10 | 115.10 | -0.17% | 141,187 |
| Sep 10, 2025 | 120.80 | 120.90 | 115.30 | 115.30 | 115.30 | -3.84% | 48,069 |
| Sep 9, 2025 | 120.60 | 120.60 | 118.40 | 119.90 | 119.90 | -0.08% | 61,298 |
| Sep 8, 2025 | 121.50 | 121.50 | 119.40 | 120.00 | 120.00 | 0.25% | 23,762 |
| Sep 5, 2025 | 119.50 | 120.50 | 118.70 | 119.70 | 119.70 | 0.50% | 49,501 |
| Sep 4, 2025 | 118.60 | 120.30 | 118.60 | 119.10 | 119.10 | 0.08% | 38,424 |
| Sep 3, 2025 | 119.80 | 121.10 | 117.60 | 119.00 | 119.00 | - | 52,765 |
| Sep 2, 2025 | 123.40 | 123.40 | 119.00 | 119.00 | 119.00 | -3.25% | 48,319 |
| Sep 1, 2025 | 123.20 | 123.60 | 122.10 | 123.00 | 123.00 | -0.08% | 28,790 |
| Aug 29, 2025 | 123.80 | 124.90 | 122.10 | 123.10 | 123.10 | -0.97% | 52,230 |
| Aug 28, 2025 | 124.30 | 124.80 | 123.30 | 124.30 | 124.30 | 0.40% | 43,950 |
| Aug 27, 2025 | 123.90 | 124.40 | 122.90 | 123.80 | 123.80 | 0.73% | 29,440 |
| Aug 26, 2025 | 124.00 | 124.50 | 122.50 | 122.90 | 122.90 | -0.89% | 53,940 |
| Aug 25, 2025 | 122.90 | 125.00 | 122.30 | 124.00 | 124.00 | 1.06% | 66,972 |
| Aug 22, 2025 | 121.60 | 123.30 | 121.50 | 122.70 | 122.70 | 0.74% | 31,895 |
| Aug 21, 2025 | 123.80 | 123.90 | 121.50 | 121.80 | 121.80 | -1.22% | 30,127 |
| Aug 20, 2025 | 125.60 | 126.00 | 123.30 | 123.30 | 123.30 | -1.83% | 32,178 |
| Aug 19, 2025 | 123.80 | 126.00 | 123.10 | 125.60 | 125.60 | 2.11% | 40,468 |
| Aug 18, 2025 | 121.50 | 123.40 | 121.50 | 123.00 | 123.00 | 1.15% | 52,789 |
| Aug 14, 2025 | 121.90 | 122.90 | 121.50 | 121.60 | 121.60 | -0.57% | 37,850 |
| Aug 13, 2025 | 123.60 | 124.10 | 121.90 | 122.30 | 122.30 | -0.16% | 62,810 |
| Aug 12, 2025 | 126.90 | 127.70 | 122.50 | 122.50 | 122.50 | -3.54% | 57,797 |
| Aug 11, 2025 | 129.20 | 129.60 | 127.00 | 127.00 | 127.00 | -1.24% | 26,526 |
| Aug 8, 2025 | 128.00 | 129.00 | 127.40 | 128.60 | 128.60 | 0.47% | 37,415 |
| Aug 7, 2025 | 127.90 | 129.50 | 127.80 | 128.00 | 128.00 | -0.16% | 38,484 |
| Aug 6, 2025 | 133.00 | 133.30 | 128.20 | 128.20 | 128.20 | -3.75% | 58,227 |
| Aug 5, 2025 | 132.70 | 133.50 | 130.50 | 133.20 | 133.20 | 1.22% | 50,303 |
| Aug 4, 2025 | 131.40 | 132.50 | 130.00 | 131.60 | 131.60 | -0.08% | 42,522 |
| Aug 1, 2025 | 137.70 | 137.70 | 129.70 | 131.70 | 131.70 | -4.29% | 120,976 |
| Jul 31, 2025 | 137.50 | 142.30 | 136.00 | 137.60 | 137.60 | 0.15% | 171,541 |
| Jul 30, 2025 | 138.60 | 139.70 | 137.40 | 137.40 | 137.40 | -0.65% | 32,494 |
| Jul 29, 2025 | 140.30 | 140.70 | 138.30 | 138.30 | 138.30 | -1.14% | 49,061 |
| Jul 28, 2025 | 140.70 | 142.30 | 138.90 | 139.90 | 139.90 | 2.27% | 41,110 |
| Jul 25, 2025 | 136.00 | 137.40 | 135.50 | 136.80 | 136.80 | -0.07% | 29,833 |
| Jul 24, 2025 | 140.90 | 140.90 | 136.80 | 136.90 | 136.90 | -1.51% | 47,350 |
| Jul 23, 2025 | 139.00 | 140.60 | 138.80 | 139.00 | 139.00 | -0.07% | 20,482 |
| Jul 22, 2025 | 142.00 | 142.00 | 139.10 | 139.10 | 139.10 | -1.28% | 21,717 |
| Jul 21, 2025 | 142.10 | 142.80 | 140.60 | 140.90 | 140.90 | -0.77% | 34,977 |
| Jul 18, 2025 | 143.00 | 144.10 | 141.80 | 142.00 | 142.00 | -0.98% | 23,788 |