Reply S.p.A. (BIT:REY)
Italy
· Delayed Price · Currency is EUR 94.45
+4.65 (5.18%)
Mar 6, 2026, 5:35 PM CET
Reply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 90.30 | 95.50 | 90.25 | 94.65 | - | 5.40% | 124,542 |
| Mar 5, 2026 | 90.20 | 91.03 | 87.70 | 89.80 | 89.80 | -0.55% | 105,913 |
| Mar 4, 2026 | 91.50 | 91.50 | 89.35 | 90.30 | 90.30 | 0.06% | 75,332 |
| Mar 3, 2026 | 89.00 | 90.55 | 88.50 | 90.25 | 90.25 | 0.11% | 96,398 |
| Mar 2, 2026 | 88.20 | 92.00 | 88.00 | 90.15 | 90.15 | -0.61% | 96,689 |
| Feb 27, 2026 | 92.50 | 92.50 | 89.80 | 90.70 | 90.70 | -1.20% | 152,068 |
| Feb 26, 2026 | 89.10 | 92.70 | 88.05 | 91.80 | 91.80 | 4.26% | 160,060 |
| Feb 25, 2026 | 87.85 | 88.80 | 87.10 | 88.05 | 88.05 | -0.06% | 86,898 |
| Feb 24, 2026 | 88.40 | 88.95 | 86.80 | 88.10 | 88.10 | -0.56% | 109,960 |
| Feb 23, 2026 | 89.25 | 90.10 | 87.85 | 88.60 | 88.60 | -1.06% | 97,484 |
| Feb 20, 2026 | 90.75 | 90.85 | 89.20 | 89.55 | 89.55 | -0.33% | 112,302 |
| Feb 19, 2026 | 91.95 | 92.10 | 89.85 | 89.85 | 89.85 | -1.70% | 93,853 |
| Feb 18, 2026 | 90.10 | 91.40 | 89.30 | 91.40 | 91.40 | 1.27% | 107,326 |
| Feb 17, 2026 | 90.50 | 91.15 | 89.50 | 90.25 | 90.25 | -0.55% | 138,341 |
| Feb 16, 2026 | 95.65 | 95.65 | 90.60 | 90.75 | 90.75 | -2.99% | 130,763 |
| Feb 13, 2026 | 90.15 | 94.60 | 90.15 | 93.55 | 93.55 | 3.37% | 235,813 |
| Feb 12, 2026 | 93.70 | 93.95 | 90.50 | 90.50 | 90.50 | -3.77% | 181,160 |
| Feb 11, 2026 | 98.00 | 98.05 | 93.20 | 94.05 | 94.05 | -4.66% | 160,645 |
| Feb 10, 2026 | 98.20 | 99.95 | 97.00 | 98.65 | 98.65 | 1.91% | 118,929 |
| Feb 9, 2026 | 98.70 | 99.50 | 96.45 | 96.80 | 96.80 | -1.33% | 86,977 |
| Feb 6, 2026 | 98.00 | 98.70 | 96.15 | 98.10 | 98.10 | -1.65% | 167,924 |
| Feb 5, 2026 | 101.90 | 103.00 | 99.35 | 99.75 | 99.75 | -0.84% | 145,682 |
| Feb 4, 2026 | 101.00 | 101.60 | 96.70 | 100.60 | 100.60 | -1.85% | 402,538 |
| Feb 3, 2026 | 111.80 | 112.30 | 102.50 | 102.50 | 102.50 | -8.89% | 238,570 |
| Feb 2, 2026 | 110.60 | 112.50 | 110.60 | 112.50 | 112.50 | 1.90% | 94,952 |
| Jan 30, 2026 | 108.40 | 112.00 | 108.40 | 110.40 | 110.40 | 1.47% | 129,391 |
| Jan 29, 2026 | 111.30 | 111.30 | 107.90 | 108.80 | 108.80 | -2.16% | 138,240 |
| Jan 28, 2026 | 111.40 | 112.00 | 110.10 | 111.20 | 111.20 | -0.18% | 75,101 |
| Jan 27, 2026 | 114.80 | 115.00 | 111.40 | 111.40 | 111.40 | -2.62% | 72,276 |
| Jan 26, 2026 | 114.10 | 114.70 | 112.50 | 114.40 | 114.40 | 0.26% | 58,698 |
| Jan 23, 2026 | 114.50 | 114.50 | 112.40 | 114.10 | 114.10 | 0.18% | 77,060 |
| Jan 22, 2026 | 114.50 | 115.00 | 113.60 | 113.90 | 113.90 | 1.70% | 86,427 |
| Jan 21, 2026 | 110.60 | 113.70 | 110.30 | 112.00 | 112.00 | 1.45% | 132,988 |
| Jan 20, 2026 | 111.80 | 112.20 | 110.20 | 110.40 | 110.40 | -0.81% | 74,038 |
| Jan 19, 2026 | 111.30 | 112.30 | 110.20 | 111.30 | 111.30 | -0.98% | 66,155 |
| Jan 16, 2026 | 112.00 | 113.30 | 112.00 | 112.40 | 112.40 | -0.18% | 112,493 |
| Jan 15, 2026 | 117.00 | 117.80 | 111.80 | 112.60 | 112.60 | -3.68% | 132,703 |
| Jan 14, 2026 | 115.30 | 117.30 | 114.60 | 116.90 | 116.90 | 1.04% | 84,627 |
| Jan 13, 2026 | 116.70 | 117.70 | 115.00 | 115.70 | 115.70 | -0.60% | 59,753 |
| Jan 12, 2026 | 121.30 | 121.30 | 115.80 | 116.40 | 116.40 | -3.16% | 106,208 |
| Jan 9, 2026 | 117.70 | 121.00 | 117.40 | 120.20 | 120.20 | 2.39% | 65,603 |
| Jan 8, 2026 | 118.40 | 119.90 | 117.30 | 117.40 | 117.40 | -0.84% | 46,643 |
| Jan 7, 2026 | 116.50 | 118.40 | 116.00 | 118.40 | 118.40 | 1.89% | 55,039 |
| Jan 6, 2026 | 115.20 | 116.20 | 112.00 | 116.20 | 116.20 | 1.04% | 67,901 |
| Jan 5, 2026 | 110.90 | 115.10 | 110.80 | 115.00 | 115.00 | 3.70% | 104,061 |
| Jan 2, 2026 | 115.50 | 115.60 | 110.20 | 110.90 | 110.90 | -3.31% | 77,811 |
| Dec 30, 2025 | 115.40 | 115.70 | 114.40 | 114.70 | 114.70 | -0.78% | 36,195 |
| Dec 29, 2025 | 115.20 | 116.30 | 114.90 | 115.60 | 115.60 | 0.26% | 38,060 |
| Dec 23, 2025 | 115.80 | 115.90 | 114.60 | 115.30 | 115.30 | -0.43% | 27,287 |
| Dec 22, 2025 | 115.00 | 115.90 | 114.00 | 115.80 | 115.80 | 1.14% | 37,227 |
| Dec 19, 2025 | 116.30 | 116.70 | 114.50 | 114.50 | 114.50 | -1.97% | 174,367 |
| Dec 18, 2025 | 114.80 | 117.30 | 114.70 | 116.80 | 116.80 | 2.28% | 62,079 |
| Dec 17, 2025 | 115.40 | 115.50 | 113.40 | 114.20 | 114.20 | -0.52% | 65,932 |
| Dec 16, 2025 | 115.40 | 116.60 | 114.30 | 114.80 | 114.80 | -1.29% | 62,761 |
| Dec 15, 2025 | 116.00 | 117.70 | 115.60 | 116.30 | 116.30 | 0.52% | 40,869 |
| Dec 12, 2025 | 116.20 | 117.70 | 115.10 | 115.70 | 115.70 | -0.43% | 37,428 |
| Dec 11, 2025 | 117.20 | 117.80 | 114.30 | 116.20 | 116.20 | -1.02% | 67,144 |
| Dec 10, 2025 | 119.10 | 119.80 | 117.40 | 117.40 | 117.40 | -1.43% | 61,880 |
| Dec 9, 2025 | 115.80 | 119.10 | 114.80 | 119.10 | 119.10 | 3.39% | 48,779 |
| Dec 8, 2025 | 118.00 | 118.90 | 115.20 | 115.20 | 115.20 | -2.12% | 56,096 |
| 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 |