Reply S.p.A. (LON:0RV0)
London · Delayed Price · Currency is GBP · Price in EUR 125.90
+3.00 (2.44%)
At close: Aug 19, 2025
Reply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 123.35 | 123.50 | 121.60 | 122.60 | 122.60 | -0.81% | 87 |
| Aug 20, 2025 | 125.80 | 125.20 | 123.60 | 123.60 | 123.60 | -1.83% | 153 |
| Aug 19, 2025 | 123.05 | 125.90 | 124.10 | 125.90 | 125.90 | 2.44% | 185 |
| Aug 18, 2025 | 121.60 | 123.40 | 121.70 | 122.90 | 122.90 | 0.90% | 9,828 |
| Aug 15, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | -0.18% | - |
| Aug 14, 2025 | 122.05 | 122.70 | 121.70 | 122.03 | 122.03 | -0.55% | 4,273 |
| Aug 13, 2025 | 123.45 | 123.70 | 122.00 | 122.70 | 122.70 | -0.49% | 306 |
| Aug 12, 2025 | 127.45 | 126.00 | 123.20 | 123.30 | 123.30 | -3.37% | 2,721 |
| Aug 11, 2025 | 129.30 | 129.00 | 127.60 | 127.60 | 127.60 | -0.39% | 10 |
| Aug 8, 2025 | 130.05 | 128.10 | 128.00 | 128.10 | 128.10 | -0.39% | - |
| Aug 7, 2025 | 128.20 | 129.10 | 127.70 | 128.60 | 128.60 | -1.58% | 1,401 |
| Aug 6, 2025 | 133.20 | 132.00 | 129.30 | 130.67 | 130.67 | -1.57% | 18,189 |
| Aug 5, 2025 | 131.65 | 133.00 | 130.60 | 132.75 | 132.75 | 1.18% | 401 |
| Aug 4, 2025 | 130.45 | 131.65 | 128.20 | 131.20 | 131.20 | -0.83% | 158 |
| Aug 1, 2025 | 137.80 | 134.90 | 130.00 | 132.30 | 132.30 | -4.55% | 5,800 |
| Jul 31, 2025 | 139.05 | 138.60 | 136.80 | 138.60 | 138.60 | 0.14% | 6 |
| Jul 30, 2025 | 139.15 | 138.40 | 137.90 | 138.40 | 138.40 | -0.22% | 103 |
| Jul 29, 2025 | 140.20 | 140.40 | 138.60 | 138.70 | 138.70 | -0.86% | 143 |
| Jul 28, 2025 | 137.90 | 142.00 | 139.20 | 139.90 | 139.90 | 2.08% | 2,446 |
| Jul 25, 2025 | 138.35 | 137.20 | 136.00 | 137.05 | 137.05 | 0.03% | 14,901 |
| Jul 24, 2025 | 140.10 | 139.60 | 136.91 | 137.00 | 137.00 | -1.44% | 14,706 |
| Jul 23, 2025 | 139.55 | 139.00 | 139.00 | 139.00 | 139.00 | -0.07% | 808 |
| Jul 22, 2025 | 140.90 | 140.10 | 139.10 | 139.10 | 139.10 | -1.28% | 79 |
| Jul 21, 2025 | 141.70 | 141.95 | 140.90 | 140.90 | 140.90 | -0.77% | 7,174 |
| Jul 18, 2025 | 143.85 | 144.00 | 141.80 | 142.00 | 142.00 | -0.68% | 3,541 |
| Jul 17, 2025 | 141.50 | 143.40 | 142.60 | 142.96 | 142.96 | 1.39% | 11,980 |
| Jul 16, 2025 | 142.05 | 142.50 | 141.00 | 141.00 | 141.00 | -1.05% | 189 |
| Jul 15, 2025 | 142.75 | 144.45 | 141.00 | 142.50 | 142.50 | 1.12% | 10,269 |
| Jul 14, 2025 | 141.20 | 141.70 | 140.50 | 140.92 | 140.92 | -1.53% | 2,668 |
| Jul 11, 2025 | 144.00 | 143.80 | 143.10 | 143.10 | 143.10 | -1.51% | 121 |
| Jul 10, 2025 | 146.25 | 145.30 | 145.30 | 145.30 | 145.30 | -0.75% | - |
| Jul 9, 2025 | 144.80 | 146.70 | 145.57 | 146.40 | 146.40 | 0.76% | 1,452 |
| Jul 8, 2025 | 141.40 | 145.30 | 141.80 | 145.30 | 145.30 | 2.76% | 4,562 |
| Jul 7, 2025 | 140.50 | 141.40 | 140.70 | 141.40 | 141.40 | -0.42% | 424 |
| Jul 4, 2025 | 142.25 | 142.70 | 140.50 | 142.00 | 142.00 | -1.11% | 619 |
| Jul 3, 2025 | 141.80 | 144.00 | 141.10 | 143.60 | 143.60 | 1.06% | 464 |
| Jul 2, 2025 | 145.30 | 146.00 | 139.30 | 142.10 | 142.10 | -2.47% | 6,732 |
| Jul 1, 2025 | 145.90 | 146.50 | 145.10 | 145.70 | 145.70 | -0.61% | 130 |
| Jun 30, 2025 | 146.45 | 146.60 | 145.30 | 146.60 | 146.60 | 2.02% | 732 |
| Jun 27, 2025 | 143.25 | 144.10 | 143.70 | 143.70 | 143.70 | 0.63% | 4,076 |
| Jun 26, 2025 | 144.50 | 143.20 | 142.60 | 142.80 | 142.80 | 0.35% | 2,150 |
| Jun 25, 2025 | 144.00 | 142.40 | 141.60 | 142.30 | 142.30 | -0.21% | 58 |
| Jun 24, 2025 | 143.45 | 144.90 | 142.60 | 142.60 | 142.60 | 0.42% | 956 |
| Jun 23, 2025 | 143.85 | 142.00 | 142.00 | 142.00 | 142.00 | -0.35% | 104 |
| Jun 20, 2025 | 145.00 | 143.75 | 142.50 | 142.50 | 142.50 | -0.28% | 22,928 |
| Jun 19, 2025 | 145.40 | 144.40 | 142.90 | 142.90 | 142.90 | -1.58% | 422 |
| Jun 18, 2025 | 147.65 | 145.20 | 144.20 | 145.20 | 145.20 | 0.76% | 2,022 |
| Jun 17, 2025 | 145.40 | 145.80 | 144.10 | 144.10 | 144.10 | -0.76% | 3 |
| Jun 16, 2025 | 144.80 | 146.20 | 145.20 | 145.20 | 145.20 | -0.34% | 178 |
| Jun 13, 2025 | 146.05 | 146.80 | 145.10 | 145.70 | 145.70 | -2.93% | 496 |