Reply S.p.A. (BIT:REY)
Italy · Delayed Price · Currency is EUR 117.40
-1.00 (-0.84%)
At close: Jan 8, 2026
Reply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |