Reply S.p.A. (BIT:REY)
Italy · Delayed Price · Currency is EUR 119.70
-0.90 (-0.75%)
Aug 17, 2026, 2:31 PM CET
Reply Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 119.70 | 119.70 | 118.50 | 119.10 | - | -1.24% | 3,569 |
| Aug 14, 2026 | 119.40 | 122.40 | 118.90 | 120.60 | 120.60 | 2.20% | 174,284 |
| Aug 13, 2026 | 118.10 | 119.20 | 117.20 | 118.00 | 118.00 | 0.43% | 72,506 |
| Aug 12, 2026 | 118.50 | 118.60 | 116.60 | 117.50 | 117.50 | -0.68% | 106,314 |
| Aug 11, 2026 | 117.50 | 119.40 | 116.90 | 118.30 | 118.30 | 1.37% | 75,390 |
| Aug 10, 2026 | 116.70 | 118.60 | 116.50 | 116.70 | 116.70 | -0.34% | 86,346 |
| Aug 7, 2026 | 117.10 | 118.90 | 116.70 | 117.10 | 117.10 | 0.77% | 92,626 |
| Aug 6, 2026 | 118.50 | 118.50 | 115.80 | 116.20 | 116.20 | -1.11% | 89,596 |
| Aug 5, 2026 | 116.10 | 119.30 | 116.10 | 117.50 | 117.50 | 0.95% | 129,460 |
| Aug 4, 2026 | 116.00 | 118.00 | 114.30 | 116.40 | 116.40 | -0.34% | 146,579 |
| Aug 3, 2026 | 111.20 | 118.80 | 110.90 | 116.80 | 116.80 | 6.38% | 215,428 |
| Jul 31, 2026 | 108.60 | 111.70 | 105.10 | 109.80 | 109.80 | 0.55% | 108,444 |
| Jul 30, 2026 | 110.00 | 115.00 | 107.40 | 109.20 | 109.20 | -2.06% | 239,599 |
| Jul 29, 2026 | 108.10 | 112.20 | 108.00 | 111.50 | 111.50 | 3.15% | 204,411 |
| Jul 28, 2026 | 105.60 | 108.10 | 103.70 | 108.10 | 108.10 | 3.25% | 153,055 |
| Jul 27, 2026 | 101.00 | 105.00 | 101.00 | 104.70 | 104.70 | 4.80% | 150,730 |
| Jul 24, 2026 | 93.90 | 100.30 | 93.90 | 99.90 | 99.90 | 6.05% | 111,595 |
| Jul 23, 2026 | 94.40 | 96.60 | 93.85 | 94.20 | 94.20 | -0.63% | 66,875 |
| Jul 22, 2026 | 95.70 | 95.70 | 93.30 | 94.80 | 94.80 | 0.16% | 65,248 |
| Jul 21, 2026 | 97.80 | 97.80 | 93.35 | 94.65 | 94.65 | -3.52% | 121,003 |
| Jul 20, 2026 | 97.30 | 98.70 | 96.50 | 98.10 | 98.10 | 0.31% | 59,786 |
| Jul 17, 2026 | 96.50 | 98.70 | 95.70 | 97.80 | 97.80 | 0.82% | 162,078 |
| Jul 16, 2026 | 97.20 | 97.35 | 96.25 | 97.00 | 97.00 | 0.10% | 66,681 |
| Jul 15, 2026 | 96.10 | 98.75 | 95.00 | 96.90 | 96.90 | 1.10% | 99,390 |
| Jul 14, 2026 | 95.70 | 96.20 | 91.50 | 95.85 | 95.85 | -0.93% | 107,976 |
| Jul 13, 2026 | 95.45 | 97.20 | 95.40 | 96.75 | 96.75 | 1.36% | 69,103 |
| Jul 10, 2026 | 95.25 | 95.50 | 93.90 | 95.45 | 95.45 | -0.42% | 75,477 |
| Jul 9, 2026 | 94.80 | 95.85 | 93.05 | 95.85 | 95.85 | 1.05% | 69,342 |
| Jul 8, 2026 | 96.30 | 96.30 | 93.50 | 94.85 | 94.85 | -2.01% | 92,361 |
| Jul 7, 2026 | 98.35 | 99.35 | 96.80 | 96.80 | 96.80 | -0.72% | 86,418 |
| Jul 6, 2026 | 98.00 | 99.85 | 96.75 | 97.50 | 97.50 | -0.46% | 75,252 |
| Jul 3, 2026 | 98.00 | 98.95 | 97.45 | 97.95 | 97.95 | -0.05% | 86,827 |
| Jul 2, 2026 | 97.85 | 99.50 | 97.00 | 98.00 | 98.00 | 1.19% | 177,580 |
| Jul 1, 2026 | 91.25 | 97.70 | 91.25 | 96.85 | 96.85 | 5.90% | 188,047 |
| Jun 30, 2026 | 92.00 | 92.05 | 90.45 | 91.45 | 91.45 | -0.65% | 88,530 |
| Jun 29, 2026 | 91.35 | 92.80 | 90.70 | 92.05 | 92.05 | 2.28% | 136,141 |
| Jun 26, 2026 | 88.25 | 90.00 | 86.80 | 90.00 | 90.00 | 1.87% | 167,705 |
| Jun 25, 2026 | 90.90 | 90.90 | 87.00 | 88.35 | 88.35 | -3.23% | 170,136 |
| Jun 24, 2026 | 92.00 | 92.20 | 89.85 | 91.30 | 91.30 | -0.71% | 115,504 |
| Jun 23, 2026 | 91.00 | 93.15 | 90.85 | 91.95 | 91.95 | 0.82% | 149,352 |
| Jun 22, 2026 | 92.95 | 94.40 | 91.20 | 91.20 | 91.20 | -1.30% | 178,546 |
| Jun 19, 2026 | 97.55 | 98.45 | 92.40 | 92.40 | 92.40 | -6.05% | 388,528 |
| Jun 18, 2026 | 100.70 | 101.00 | 95.55 | 98.35 | 98.35 | -2.04% | 293,026 |
| Jun 17, 2026 | 100.80 | 101.90 | 99.85 | 100.40 | 100.40 | -0.40% | 74,964 |
| Jun 16, 2026 | 99.40 | 102.70 | 99.40 | 100.80 | 100.80 | 1.20% | 104,744 |
| Jun 15, 2026 | 102.40 | 103.40 | 99.60 | 99.60 | 99.60 | -0.60% | 116,105 |
| Jun 12, 2026 | 100.30 | 101.20 | 98.55 | 100.20 | 100.20 | 0.96% | 116,964 |
| Jun 11, 2026 | 99.70 | 101.50 | 98.60 | 99.25 | 99.25 | -2.02% | 111,682 |
| Jun 10, 2026 | 102.10 | 102.70 | 98.50 | 101.30 | 101.30 | -0.98% | 134,410 |
| Jun 9, 2026 | 104.30 | 105.20 | 102.20 | 102.30 | 102.30 | -2.20% | 90,099 |