Reply S.p.A. (BIT:REY)
Italy · Delayed Price · Currency is EUR 114.10
-1.20 (-1.04%)
At close: Nov 26, 2025
Reply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |