Reply S.p.A. (BIT:REY)
Italy · Delayed Price · Currency is EUR 102.50
-10.00 (-8.89%)
At close: Feb 3, 2026
Reply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |