Milan - Delayed Quote
EUR
Reply S.p.A. (REY.MI)
133.70
+1.50
(+1.13%)
At close: October 30 at 5:36:19 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
132.20
133.70
131.90
133.70
133.70
55,852
Oct 29, 2026
133.00
134.10
130.20
132.20
132.20
44,546
Oct 28, 2026
132.10
133.70
130.80
131.10
131.10
48,833
Oct 27, 2026
129.50
133.00
129.20
131.80
131.80
71,223
Oct 26, 2026
130.50
132.70
129.30
129.30
129.30
56,743
Oct 23, 2026
129.40
131.20
127.90
130.90
130.90
45,309
Oct 22, 2026
130.60
131.40
129.40
129.80
129.80
44,619
Oct 21, 2026
128.30
131.10
127.10
131.10
131.10
43,084
Oct 20, 2026
128.90
130.10
127.00
128.30
128.30
34,173
Oct 19, 2026
128.70
130.80
127.30
128.90
128.90
74,277
Oct 16, 2026
128.00
130.50
128.00
129.10
129.10
70,497
Oct 15, 2026
126.90
128.60
123.60
128.00
128.00
63,705
Oct 14, 2026
126.80
129.10
126.70
126.90
126.90
55,018
Oct 13, 2026
126.50
128.60
125.50
128.60
128.60
68,219
Oct 12, 2026
125.30
128.90
124.70
127.00
127.00
80,104
Oct 9, 2026
125.00
126.10
123.60
125.50
125.50
74,558
Oct 8, 2026
125.90
126.70
123.20
123.20
123.20
80,134
Oct 7, 2026
126.10
126.90
123.80
125.80
125.80
75,712
Oct 6, 2026
123.10
127.60
123.10
126.50
126.50
116,264
Oct 5, 2026
122.60
124.50
120.50
123.00
123.00
55,456
Oct 2, 2026
122.00
125.00
121.60
122.10
122.10
124,306
Oct 1, 2026
115.00
123.60
112.10
123.30
123.30
166,250
Sep 30, 2026
117.50
117.80
114.80
115.70
115.70
55,519
Sep 29, 2026
115.80
118.50
115.20
117.50
117.50
50,332
Sep 28, 2026
117.60
118.70
113.40
115.80
115.80
79,480
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
31,332
Sep 23, 2026
118.80
120.00
118.10
120.00
120.00
35,315
Sep 22, 2026
118.40
121.40
118.20
118.70
118.70
73,015
Sep 21, 2026
115.20
119.30
115.20
119.10
119.10
51,208
Sep 18, 2026
116.20
117.60
115.40
117.10
117.10
397,489
Sep 17, 2026
115.40
117.90
115.10
116.20
116.20
51,815
Sep 16, 2026
116.00
116.00
114.30
114.30
114.30
47,699
Sep 15, 2026
117.50
117.50
113.40
116.10
116.10
66,489
Sep 14, 2026
114.40
117.90
114.40
117.20
117.20
69,328
Sep 11, 2026
111.00
114.00
110.40
114.00
114.00
34,850
Sep 10, 2026
112.70
113.10
110.60
112.10
112.10
113,301
Sep 9, 2026
117.60
118.20
112.40
113.10
113.10
112,008
Sep 8, 2026
119.00
120.00
116.40
118.40
118.40
53,602
Sep 7, 2026
119.40
121.20
118.40
119.20
119.20
54,060
Sep 4, 2026
123.60
123.60
120.70
122.00
122.00
58,150
Sep 3, 2026
122.00
124.00
121.40
122.90
122.90
45,635
Sep 2, 2026
121.80
122.10
119.50
121.30
121.30
83,053
Sep 1, 2026
122.00
123.30
120.70
122.60
122.60
87,080
Aug 31, 2026
123.90
124.20
122.20
122.20
122.20
70,883
Aug 28, 2026
123.80
124.20
122.10
124.20
124.20
61,892
Aug 27, 2026
121.90
123.40
121.00
123.00
123.00
71,962
Aug 26, 2026
121.70
122.20
120.00
120.20
120.20
60,064
Aug 25, 2026
121.80
123.30
121.00
122.10
122.10
54,750
Aug 24, 2026
121.60
123.50
120.50
122.80
122.80
64,772
Aug 21, 2026
119.60
122.20
119.30
121.40
121.40
59,480
Aug 20, 2026
120.00
121.00
119.20
119.40
119.40
55,991
Aug 19, 2026
119.70
121.10
118.00
120.10
120.10
64,084
Aug 18, 2026
117.70
120.30
117.20
119.40
119.40
108,740
Aug 17, 2026
119.70
119.90
117.20
117.20
117.20
41,279
Aug 14, 2026
119.40
122.40
118.90
120.60
120.60
174,284
Aug 13, 2026
118.10
119.20
117.20
118.00
118.00
72,506
Aug 12, 2026
118.50
118.60
116.60
117.50
117.50
106,314
Aug 11, 2026
117.50
119.40
116.90
118.30
118.30
75,390
Aug 10, 2026
116.70
118.60
116.50
116.70
116.70
86,346
Aug 7, 2026
117.10
118.90
116.70
117.10
117.10
92,626
Aug 6, 2026
118.50
118.50
115.80
116.20
116.20
89,596
Aug 5, 2026
116.10
119.30
116.10
117.50
117.50
129,460
Aug 4, 2026
116.00
118.00
114.30
116.40
116.40
146,579
Aug 3, 2026
111.20
118.80
110.90
116.80
116.80
215,428
Jul 31, 2026
108.60
111.70
105.10
109.80
109.80
108,444
Jul 30, 2026
110.00
115.00
107.40
109.20
109.20
239,599
Jul 29, 2026
108.10
112.20
108.00
111.50
111.50
204,411
Jul 28, 2026
105.60
108.10
103.70
108.10
108.10
153,055
Jul 27, 2026
101.00
105.00
101.00
104.70
104.70
150,730
Jul 24, 2026
93.90
100.30
93.90
99.90
99.90
111,595
Jul 23, 2026
94.40
96.60
93.85
94.20
94.20
66,875
Jul 22, 2026
95.70
95.70
93.30
94.80
94.80
65,248
Jul 21, 2026
97.80
97.80
93.35
94.65
94.65
121,003
Jul 20, 2026
97.30
98.70
96.50
98.10
98.10
59,786
Jul 17, 2026
96.50
98.70
95.70
97.80
97.80
162,078
Jul 16, 2026
97.20
97.35
96.25
97.00
97.00
66,681
Jul 15, 2026
96.10
98.75
95.00
96.90
96.90
99,390
Jul 14, 2026
95.70
96.20
91.50
95.85
95.85
107,976
Jul 13, 2026
95.45
97.20
95.40
96.75
96.75
69,103
Jul 10, 2026
95.25
95.50
93.90
95.45
95.45
75,477
Jul 9, 2026
94.80
95.85
93.05
95.85
95.85
69,342
Jul 8, 2026
96.30
96.30
93.50
94.85
94.85
92,361
Jul 7, 2026
98.35
99.35
96.80
96.80
96.80
86,418
Jul 6, 2026
98.00
99.85
96.75
97.50
97.50
75,252
Jul 3, 2026
98.00
98.95
97.45
97.95
97.95
86,827
Jul 2, 2026
97.85
99.50
97.00
98.00
98.00
177,580
Jul 1, 2026
91.25
97.70
91.25
96.85
96.85
188,047
Jun 30, 2026
92.00
92.05
90.45
91.45
91.45
88,530
Jun 29, 2026
91.35
92.80
90.70
92.05
92.05
136,141
Jun 26, 2026
88.25
90.00
86.80
90.00
90.00
167,705
Jun 25, 2026
90.90
90.90
87.00
88.35
88.35
170,136
Jun 24, 2026
92.00
92.20
89.85
91.30
91.30
115,504
Jun 23, 2026
91.00
93.15
90.85
91.95
91.95
149,352
Jun 22, 2026
92.95
94.40
91.20
91.20
91.20
178,546
Jun 19, 2026
97.55
98.45
92.40
92.40
92.40
388,528
Jun 18, 2026
100.70
101.00
95.55
98.35
98.35
293,026
Jun 17, 2026
100.80
101.90
99.85
100.40
100.40
74,964
Jun 16, 2026
99.40
102.70
99.40
100.80
100.80
104,744
Jun 15, 2026
102.40
103.40
99.60
99.60
99.60
116,105
Jun 12, 2026
100.30
101.20
98.55
100.20
100.20
116,964
Jun 11, 2026
99.70
101.50
98.60
99.25
99.25
111,682
Jun 10, 2026
102.10
102.70
98.50
101.30
101.30
134,410
Jun 9, 2026
104.30
105.20
102.20
102.30
102.30
90,099
Jun 8, 2026
103.00
104.60
102.00
104.60
104.60
89,220
Jun 5, 2026
105.30
107.60
104.30
104.60
104.60
91,196
Jun 4, 2026
104.10
106.50
103.40
106.10
106.10
75,585
Jun 3, 2026
108.10
108.40
104.40
104.50
104.50
102,957
Jun 2, 2026
108.30
110.30
106.50
107.30
107.30
152,200
Jun 1, 2026
103.60
109.00
102.70
108.30
108.30
212,880
May 29, 2026
102.00
104.10
101.60
102.90
102.90
182,670
May 28, 2026
103.00
103.50
100.90
101.50
101.50
176,327
May 27, 2026
106.10
107.10
103.30
103.30
103.30
154,086
May 26, 2026
105.00
106.20
104.80
105.60
105.60
86,934
May 25, 2026
105.80
105.90
104.20
105.20
105.20
82,493
May 22, 2026
104.70
105.70
102.70
104.90
104.90
128,390
May 21, 2026
103.70
104.80
103.00
103.90
103.90
132,455
May 20, 2026
103.30
104.60
101.30
103.50
103.50
175,530
May 19, 2026
99.60
105.30
99.40
103.60
103.60
350,272
May 18, 2026
1.35
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
96.80
100.10
95.30
98.95
98.95
289,362
May 15, 2026
93.30
98.70
92.00
97.70
96.35
432,632
May 14, 2026
91.60
92.95
91.35
92.95
91.67
120,421
May 13, 2026
93.25
93.85
90.35
91.45
90.19
137,380
May 12, 2026
95.05
95.05
92.70
93.65
92.36
147,087
May 11, 2026
98.20
98.85
95.65
95.85
94.53
127,855
May 8, 2026
98.70
99.80
97.65
97.95
96.60
105,006
May 7, 2026
100.00
100.50
98.15
98.60
97.24
164,074
May 6, 2026
97.75
102.40
96.60
99.65
98.27
260,811
May 5, 2026
97.50
98.20
95.65
96.90
95.56
193,665
May 4, 2026
95.10
98.45
94.70
97.50
96.15
219,115
Apr 30, 2026
93.20
94.95
92.80
94.30
93.00
326,116
Apr 29, 2026
92.25
95.30
92.00
93.90
92.60
272,620
Apr 28, 2026
90.85
92.50
89.70
92.50
91.22
213,072
Apr 27, 2026
91.60
92.20
91.00
91.45
90.19
97,826
Apr 24, 2026
91.55
92.80
90.55
91.70
90.43
147,642
Apr 23, 2026
95.50
96.00
91.55
91.90
90.63
239,793
Apr 22, 2026
98.00
98.50
95.55
95.80
94.48
251,280
Apr 21, 2026
94.10
97.00
93.75
95.90
94.57
157,133
Apr 20, 2026
94.75
95.85
93.00
93.70
92.41
232,666
Apr 17, 2026
91.80
96.90
91.20
96.00
94.67
319,083
Apr 16, 2026
88.05
91.80
88.05
91.35
90.09
292,781
Apr 15, 2026
86.60
87.95
86.20
87.65
86.44
174,484
Apr 14, 2026
85.30
86.70
84.90
86.15
84.96
235,408
Apr 13, 2026
83.55
84.60
81.75
84.40
83.23
192,349
Apr 10, 2026
84.00
85.95
82.50
83.70
82.54
283,851
Apr 9, 2026
81.30
81.70
78.10
79.30
78.20
141,137
Apr 8, 2026
84.30
85.05
81.50
82.10
80.97
127,058
Apr 7, 2026
82.70
83.50
80.40
80.90
79.78
81,387
Apr 2, 2026
81.70
82.70
80.55
82.05
80.92
86,205
Apr 1, 2026
82.05
82.65
79.90
81.90
80.77
126,344
Mar 31, 2026
78.85
80.85
78.80
80.75
79.63
96,199
Mar 30, 2026
78.05
78.60
76.95
78.60
77.51
93,561
Mar 27, 2026
78.35
79.45
77.15
78.10
77.02
99,421
Mar 26, 2026
78.10
79.80
76.85
78.15
77.07
105,207
Mar 25, 2026
77.95
79.35
77.80
78.70
77.61
77,677
Mar 24, 2026
78.00
78.50
76.80
77.15
76.08
76,274
Mar 23, 2026
77.45
81.70
76.65
78.35
77.27
133,424
Mar 20, 2026
81.85
82.10
78.75
78.75
77.66
200,913
Mar 19, 2026
79.50
82.10
78.90
81.25
80.13
131,787
Mar 18, 2026
82.50
82.85
80.00
80.05
78.94
214,709
Mar 17, 2026
85.35
85.40
82.20
82.50
81.36
136,599
Mar 16, 2026
87.85
87.85
83.45
85.05
83.87
130,425
Mar 13, 2026
81.45
87.15
80.40
87.15
85.95
283,587
Mar 12, 2026
95.20
95.50
80.10
82.10
80.97
630,081
Mar 11, 2026
94.25
97.20
93.90
96.35
95.02
216,498
Mar 10, 2026
95.10
96.95
93.85
94.90
93.59
139,478
Mar 9, 2026
93.35
95.75
91.60
94.70
93.39
186,898
Mar 6, 2026
90.30
95.50
90.25
94.45
93.14
198,084
Mar 5, 2026
90.20
91.03
87.70
89.80
88.56
105,913
Mar 4, 2026
91.50
91.50
89.35
90.30
89.05
75,332
Mar 3, 2026
89.00
90.55
88.50
90.25
89.00
96,398
Mar 2, 2026
88.20
92.00
88.00
90.15
88.90
96,689
Feb 27, 2026
92.50
92.50
89.80
90.70
89.45
152,068
Feb 26, 2026
89.10
92.70
88.05
91.80
90.53
160,060
Feb 25, 2026
87.85
88.80
87.10
88.05
86.83
86,898
Feb 24, 2026
88.40
88.95
86.80
88.10
86.88
109,960
Feb 23, 2026
89.25
90.10
87.85
88.60
87.38
97,484
Feb 20, 2026
90.75
90.85
89.20
89.55
88.31
112,302
Feb 19, 2026
91.95
92.10
89.85
89.85
88.61
93,853
Feb 18, 2026
90.10
91.40
89.30
91.40
90.14
107,326
Feb 17, 2026
90.50
91.15
89.50
90.25
89.00
138,341
Feb 16, 2026
95.65
95.65
90.60
90.75
89.50
130,763
Feb 13, 2026
90.15
94.60
90.15
93.55
92.26
235,813
Feb 12, 2026
93.70
93.95
90.50
90.50
89.25
181,160
Feb 11, 2026
98.00
98.05
93.20
94.05
92.75
160,645
Feb 10, 2026
98.20
99.95
97.00
98.65
97.29
118,929
Feb 9, 2026
98.70
99.50
96.45
96.80
95.46
86,977
Feb 6, 2026
98.00
98.70
96.15
98.10
96.74
167,924
Feb 5, 2026
101.90
103.00
99.35
99.75
98.37
145,682
Feb 4, 2026
101.00
101.60
96.70
100.60
99.21
402,538
Feb 3, 2026
111.80
112.30
102.50
102.50
101.08
238,570
Feb 2, 2026
110.60
112.50
110.60
112.50
110.95
94,952
Jan 30, 2026
108.40
112.00
108.40
110.40
108.87
129,391
Jan 29, 2026
111.30
111.30
107.90
108.80
107.30
138,240
Jan 28, 2026
111.40
112.00
110.10
111.20
109.66
75,101
Jan 27, 2026
114.80
115.00
111.40
111.40
109.86
72,276
Jan 26, 2026
114.10
114.70
112.50
114.40
112.82
58,698
Jan 23, 2026
114.50
114.50
112.40
114.10
112.52
77,060
Jan 22, 2026
114.50
115.00
113.60
113.90
112.33
86,427
Jan 21, 2026
110.60
113.70
110.30
112.00
110.45
132,988
Jan 20, 2026
111.80
112.20
110.20
110.40
108.87
74,038
Jan 19, 2026
111.30
112.30
110.20
111.30
109.76
66,155
Jan 16, 2026
112.00
113.30
112.00
112.40
110.85
112,493
Jan 15, 2026
117.00
117.80
111.80
112.60
111.04
132,703
Jan 14, 2026
115.30
117.30
114.60
116.90
115.28
84,627
Jan 13, 2026
116.70
117.70
115.00
115.70
114.10
59,753
Jan 12, 2026
121.30
121.30
115.80
116.40
114.79
106,208
Jan 9, 2026
117.70
121.00
117.40
120.20
118.54
65,603
Jan 8, 2026
118.40
119.90
117.30
117.40
115.78
46,643
Jan 7, 2026
116.50
118.40
116.00
118.40
116.76
55,039
Jan 6, 2026
115.20
116.20
112.00
116.20
114.59
67,901
Jan 5, 2026
110.90
115.10
110.80
115.00
113.41
104,061
Jan 2, 2026
115.50
115.60
110.20
110.90
109.37
77,811
Dec 30, 2025
115.40
115.70
114.40
114.70
113.12
36,195
Dec 29, 2025
115.20
116.30
114.90
115.60
114.00
38,060
Dec 23, 2025
115.80
115.90
114.60
115.30
113.71
27,287
Dec 22, 2025
115.00
115.90
114.00
115.80
114.20
37,227
Dec 19, 2025
116.30
116.70
114.50
114.50
112.92
174,367
Dec 18, 2025
114.80
117.30
114.70
116.80
115.19
62,079
Dec 17, 2025
115.40
115.50
113.40
114.20
112.62
65,932
Dec 16, 2025
115.40
116.60
114.30
114.80
113.21
62,761
Dec 15, 2025
116.00
117.70
115.60
116.30
114.69
40,869
Dec 12, 2025
116.20
117.70
115.10
115.70
114.10
37,428
Dec 11, 2025
117.20
117.80
114.30
116.20
114.59
67,144
Dec 10, 2025
119.10
119.80
117.40
117.40
115.78
61,880
Dec 9, 2025
115.80
119.10
114.80
119.10
117.45
48,779
Dec 8, 2025
118.00
118.90
115.20
115.20
113.61
56,096
Dec 5, 2025
116.50
118.20
116.00
117.70
116.07
46,895
Dec 4, 2025
114.60
117.60
114.60
116.10
114.50
42,471
Dec 3, 2025
114.20
115.00
113.20
113.90
112.33
46,453
Dec 2, 2025
114.90
115.20
113.20
113.90
112.33
42,929
Dec 1, 2025
114.20
116.20
112.80
115.20
113.61
60,581
Nov 28, 2025
115.40
115.40
113.80
114.60
113.02
51,035
Nov 27, 2025
114.00
116.20
113.70
115.00
113.41
39,560
Nov 26, 2025
116.50
116.70
113.30
114.10
112.52
49,873
Nov 25, 2025
115.50
115.90
114.40
115.30
113.71
56,707
Nov 24, 2025
114.80
116.30
114.70
115.70
114.10
66,565
Nov 21, 2025
112.20
114.20
111.80
114.10
112.52
76,660
Nov 20, 2025
116.60
116.90
113.00
113.20
111.64
56,273
Nov 19, 2025
112.10
115.10
111.90
115.10
113.51
64,153
Nov 18, 2025
114.50
115.90
111.70
111.70
110.16
74,280
Nov 17, 2025
117.50
117.70
115.60
116.20
114.59
60,876
Nov 14, 2025
127.00
127.60
117.10
117.10
115.48
208,704
Nov 13, 2025
120.70
129.00
117.80
124.00
122.29
250,604
Nov 12, 2025
118.40
120.20
117.60
119.40
117.75
65,904
Nov 11, 2025
116.90
118.00
116.70
118.00
116.37
38,763
Nov 10, 2025
116.00
118.20
115.90
116.20
114.59
44,528
Nov 7, 2025
116.10
116.90
114.60
114.60
113.02
68,091
Nov 6, 2025
119.00
119.30
115.90
115.90
114.30
37,910
Nov 5, 2025
117.80
119.50
116.70
119.30
117.65
31,419
Nov 4, 2025
118.00
119.20
116.70
119.20
117.55
43,071
Nov 3, 2025
121.60
122.10
118.40
118.80
117.16
55,654
Oct 31, 2025
120.90
121.70
120.70
121.60
119.92
31,849
Oct 30, 2025
121.00
122.80
120.10
121.30
119.62
38,785
