Reply S.p.A. (BIT:REY)
Italy · Delayed Price · Currency is EUR 131.70
-5.90 (-4.29%)
Aug 1, 2025, 5:35 PM CET
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 141.50 | 143.60 | 141.50 | 143.40 | 143.40 | 1.85% | 29,849 |
| Jul 16, 2025 | 142.00 | 142.50 | 140.80 | 140.80 | 140.80 | -1.19% | 25,562 |
| Jul 15, 2025 | 140.90 | 144.50 | 140.80 | 142.50 | 142.50 | 1.21% | 29,226 |
| Jul 14, 2025 | 141.50 | 141.80 | 140.20 | 140.80 | 140.80 | -1.26% | 25,623 |
| Jul 11, 2025 | 144.00 | 144.30 | 142.60 | 142.60 | 142.60 | -1.38% | 19,212 |
| Jul 10, 2025 | 144.50 | 145.60 | 143.20 | 144.60 | 144.60 | 0.14% | 32,803 |
| Jul 9, 2025 | 145.70 | 146.80 | 143.50 | 144.40 | 144.40 | -0.62% | 27,910 |
| Jul 8, 2025 | 142.40 | 146.20 | 141.50 | 145.30 | 145.30 | 2.69% | 33,436 |
| Jul 7, 2025 | 141.30 | 142.50 | 140.60 | 141.50 | 141.50 | - | 28,567 |
| Jul 4, 2025 | 142.90 | 142.90 | 140.00 | 141.50 | 141.50 | -1.39% | 33,655 |
| Jul 3, 2025 | 142.10 | 144.00 | 140.70 | 143.50 | 143.50 | 0.99% | 22,626 |
| Jul 2, 2025 | 145.60 | 145.70 | 139.00 | 142.10 | 142.10 | -2.34% | 68,139 |
| Jul 1, 2025 | 146.80 | 147.10 | 144.70 | 145.50 | 145.50 | -0.75% | 27,606 |
| Jun 30, 2025 | 144.90 | 148.10 | 144.40 | 146.60 | 146.60 | 2.02% | 36,552 |
| Jun 27, 2025 | 143.80 | 144.80 | 143.10 | 143.70 | 143.70 | 0.42% | 23,695 |
| Jun 26, 2025 | 141.70 | 143.60 | 141.70 | 143.10 | 143.10 | 0.85% | 22,075 |
| Jun 25, 2025 | 142.50 | 143.00 | 141.20 | 141.90 | 141.90 | -0.49% | 28,147 |
| Jun 24, 2025 | 145.00 | 145.60 | 141.90 | 142.60 | 142.60 | 0.35% | 29,994 |
| Jun 23, 2025 | 141.40 | 143.30 | 141.00 | 142.10 | 142.10 | -0.28% | 21,390 |
| Jun 20, 2025 | 143.50 | 144.60 | 142.50 | 142.50 | 142.50 | -0.28% | 77,618 |
| Jun 19, 2025 | 144.30 | 145.10 | 142.80 | 142.90 | 142.90 | -1.99% | 40,576 |
| Jun 18, 2025 | 144.00 | 146.50 | 143.40 | 145.80 | 145.80 | 0.69% | 39,997 |
| Jun 17, 2025 | 146.20 | 146.20 | 143.80 | 144.80 | 144.80 | -0.55% | 30,934 |
| Jun 16, 2025 | 145.20 | 146.40 | 144.40 | 145.60 | 145.60 | 0.34% | 23,493 |
| Jun 13, 2025 | 145.60 | 147.00 | 144.50 | 145.10 | 145.10 | -2.49% | 34,469 |
| Jun 12, 2025 | 151.60 | 151.80 | 148.30 | 148.80 | 148.80 | -2.04% | 49,888 |
| Jun 11, 2025 | 152.10 | 153.10 | 151.00 | 151.90 | 151.90 | 0.20% | 40,648 |
| Jun 10, 2025 | 149.00 | 152.30 | 148.70 | 151.60 | 151.60 | 1.54% | 30,908 |
| Jun 9, 2025 | 149.00 | 150.20 | 148.60 | 149.30 | 149.30 | 0.13% | 16,588 |
| Jun 6, 2025 | 150.00 | 150.40 | 148.90 | 149.10 | 149.10 | -0.86% | 32,624 |
| Jun 5, 2025 | 149.00 | 153.90 | 148.00 | 150.40 | 150.40 | 1.35% | 53,370 |
| Jun 4, 2025 | 147.70 | 149.00 | 145.90 | 148.40 | 148.40 | 1.30% | 80,881 |
| Jun 3, 2025 | 147.10 | 147.60 | 144.20 | 146.50 | 146.50 | 0.27% | 113,171 |
| Jun 2, 2025 | 147.50 | 147.60 | 145.10 | 146.10 | 146.10 | -1.62% | 27,026 |
| May 30, 2025 | 147.10 | 148.50 | 146.70 | 148.50 | 148.50 | 1.02% | 72,339 |
| May 29, 2025 | 149.00 | 150.00 | 146.70 | 147.00 | 147.00 | -0.81% | 47,618 |
| May 28, 2025 | 145.80 | 148.70 | 145.60 | 148.20 | 148.20 | 2.00% | 130,698 |
| May 27, 2025 | 146.60 | 146.80 | 145.30 | 145.30 | 145.30 | -0.82% | 108,762 |
| May 26, 2025 | 145.00 | 146.70 | 144.10 | 146.50 | 146.50 | 2.52% | 62,145 |