Reply S.p.A. (BIT:REY)
Italy · Delayed Price · Currency is EUR 117.60
0.00 (0.00%)
Sep 25, 2026, 5:35 PM CET
Reply Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 118.10 | 118.30 | 116.50 | 117.60 | 117.60 | - | 30,755 |
| Sep 24, 2026 | 119.10 | 119.10 | 116.90 | 117.60 | 117.60 | -2.00% | 31,332 |
| Sep 23, 2026 | 118.80 | 120.00 | 118.10 | 120.00 | 120.00 | 1.10% | 35,315 |
| Sep 22, 2026 | 118.40 | 121.40 | 118.20 | 118.70 | 118.70 | -0.34% | 73,015 |
| Sep 21, 2026 | 115.20 | 119.30 | 115.20 | 119.10 | 119.10 | 1.71% | 51,208 |
| Sep 18, 2026 | 116.20 | 117.60 | 115.40 | 117.10 | 117.10 | 0.77% | 397,489 |
| Sep 17, 2026 | 115.40 | 117.90 | 115.10 | 116.20 | 116.20 | 1.66% | 51,815 |
| Sep 16, 2026 | 116.00 | 116.00 | 114.30 | 114.30 | 114.30 | -1.55% | 47,699 |
| Sep 15, 2026 | 117.50 | 117.50 | 113.40 | 116.10 | 116.10 | -0.94% | 66,489 |
| Sep 14, 2026 | 114.40 | 117.90 | 114.40 | 117.20 | 117.20 | 2.81% | 69,328 |
| Sep 11, 2026 | 111.00 | 114.00 | 110.40 | 114.00 | 114.00 | 1.69% | 34,850 |
| Sep 10, 2026 | 112.70 | 113.10 | 110.60 | 112.10 | 112.10 | -0.88% | 113,301 |
| Sep 9, 2026 | 117.60 | 118.20 | 112.40 | 113.10 | 113.10 | -4.48% | 112,008 |
| Sep 8, 2026 | 119.00 | 120.00 | 116.40 | 118.40 | 118.40 | -0.67% | 53,602 |
| Sep 7, 2026 | 119.40 | 121.20 | 118.40 | 119.20 | 119.20 | -2.30% | 54,060 |
| Sep 4, 2026 | 123.60 | 123.60 | 120.70 | 122.00 | 122.00 | -0.73% | 58,150 |
| Sep 3, 2026 | 122.00 | 124.00 | 121.40 | 122.90 | 122.90 | 1.32% | 45,635 |
| Sep 2, 2026 | 121.80 | 122.10 | 119.50 | 121.30 | 121.30 | -1.06% | 83,053 |
| Sep 1, 2026 | 122.00 | 123.30 | 120.70 | 122.60 | 122.60 | 0.33% | 87,080 |
| Aug 31, 2026 | 123.90 | 124.20 | 122.20 | 122.20 | 122.20 | -1.61% | 70,883 |
| Aug 28, 2026 | 123.80 | 124.20 | 122.10 | 124.20 | 124.20 | 0.98% | 61,892 |
| Aug 27, 2026 | 121.90 | 123.40 | 121.00 | 123.00 | 123.00 | 2.33% | 71,962 |
| Aug 26, 2026 | 121.70 | 122.20 | 120.00 | 120.20 | 120.20 | -1.56% | 60,064 |
| Aug 25, 2026 | 121.80 | 123.30 | 121.00 | 122.10 | 122.10 | -0.57% | 54,750 |
| Aug 24, 2026 | 121.60 | 123.50 | 120.50 | 122.80 | 122.80 | 1.15% | 64,772 |
| Aug 21, 2026 | 119.60 | 122.20 | 119.30 | 121.40 | 121.40 | 1.68% | 59,480 |
| Aug 20, 2026 | 120.00 | 121.00 | 119.20 | 119.40 | 119.40 | -0.58% | 55,991 |
| Aug 19, 2026 | 119.70 | 121.10 | 118.00 | 120.10 | 120.10 | 0.59% | 64,084 |
| Aug 18, 2026 | 117.70 | 120.30 | 117.20 | 119.40 | 119.40 | 1.88% | 108,740 |
| Aug 17, 2026 | 119.70 | 119.90 | 117.20 | 117.20 | 117.20 | -2.82% | 41,279 |
| 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 |