Reply S.p.A. (0RV0.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:10PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 125.60 | 124.90 | 121.60 | 123.30 | 123.30 | 865 |
| 24 Apr 2024 | 122.35 | 126.00 | 125.20 | 125.20 | 125.20 | 41 |
| 23 Apr 2024 | 124.30 | 126.10 | 124.60 | 126.00 | 126.00 | 291 |
| 22 Apr 2024 | 121.20 | 123.90 | 122.70 | 123.10 | 123.10 | 17 |
| 19 Apr 2024 | 122.45 | 121.60 | 120.90 | 120.90 | 120.90 | 9 |
| 18 Apr 2024 | 124.30 | 123.50 | 120.80 | 122.00 | 122.00 | 686 |
| 17 Apr 2024 | 126.35 | 124.80 | 124.20 | 124.80 | 124.80 | 69 |
| 16 Apr 2024 | 126.75 | 125.00 | 123.50 | 124.37 | 124.37 | 768 |
| 15 Apr 2024 | 126.95 | 129.20 | 126.90 | 128.50 | 128.50 | 1 |
| 12 Apr 2024 | 129.20 | 130.00 | 126.40 | 126.40 | 126.40 | 109 |
| 11 Apr 2024 | 128.10 | 128.40 | 126.40 | 127.11 | 127.11 | 4,203 |
| 10 Apr 2024 | 129.60 | 128.70 | 126.60 | 126.80 | 126.80 | 324 |
| 09 Apr 2024 | 129.20 | 130.20 | 127.00 | 127.90 | 127.90 | 217 |
| 08 Apr 2024 | 130.75 | 129.30 | 126.70 | 128.80 | 128.80 | 319 |
| 05 Apr 2024 | 129.70 | 129.30 | 128.10 | 128.70 | 128.70 | 251 |
| 04 Apr 2024 | 130.95 | 132.30 | 130.50 | 131.10 | 131.10 | 548 |
| 03 Apr 2024 | 129.30 | 131.30 | 127.50 | 131.30 | 131.30 | 510 |
| 02 Apr 2024 | 131.25 | 135.20 | 131.30 | 131.30 | 131.30 | 149 |
| 28 Mar 2024 | 132.00 | 133.20 | 131.20 | 131.20 | 131.20 | 1,562 |
| 27 Mar 2024 | 129.40 | 132.60 | 129.90 | 132.52 | 132.52 | 4,433 |
| 26 Mar 2024 | 129.20 | 130.10 | 130.00 | 130.10 | 130.10 | 5 |
| 25 Mar 2024 | 132.00 | 131.80 | 130.80 | 130.90 | 130.90 | 357 |
| 22 Mar 2024 | 130.25 | 132.30 | 129.40 | 131.30 | 131.30 | 7 |
| 21 Mar 2024 | 133.00 | 134.00 | 132.20 | 132.28 | 132.28 | 113 |
| 20 Mar 2024 | 132.20 | 131.70 | 128.83 | 128.83 | 128.83 | 1,276 |
| 19 Mar 2024 | 132.70 | 133.00 | 132.80 | 133.00 | 133.00 | 29 |
| 18 Mar 2024 | 131.05 | 132.90 | 131.10 | 132.76 | 132.76 | 2,409 |
| 15 Mar 2024 | 130.45 | 134.60 | 132.50 | 133.30 | 133.30 | 323 |
| 14 Mar 2024 | 129.80 | 134.40 | 129.40 | 130.90 | 130.90 | 592 |
| 13 Mar 2024 | 123.75 | 132.40 | 124.70 | 132.40 | 132.40 | 1,963 |
| 12 Mar 2024 | 123.45 | 125.60 | 123.00 | 124.40 | 124.40 | 627 |
| 11 Mar 2024 | 127.15 | 127.60 | 123.20 | 123.50 | 123.50 | 190 |
| 08 Mar 2024 | 126.05 | 128.00 | 126.40 | 127.80 | 127.80 | 28 |
| 07 Mar 2024 | 124.30 | 127.50 | 124.60 | 127.50 | 127.50 | 579 |
| 06 Mar 2024 | 122.95 | 125.20 | 122.30 | 125.20 | 125.20 | 202 |
| 05 Mar 2024 | 128.30 | 127.80 | 122.60 | 122.60 | 122.60 | 572 |
| 04 Mar 2024 | 127.45 | 128.50 | 127.50 | 127.50 | 127.50 | 76 |
| 01 Mar 2024 | 128.70 | 130.50 | 126.80 | 127.40 | 127.40 | 19 |
| 29 Feb 2024 | 128.40 | 128.80 | 127.50 | 128.20 | 128.20 | 2,006 |
| 28 Feb 2024 | 127.75 | 128.60 | 126.80 | 127.70 | 127.70 | 62 |
| 27 Feb 2024 | 125.90 | 127.80 | 125.10 | 127.80 | 127.80 | 67 |
| 26 Feb 2024 | 123.45 | 127.30 | 124.10 | 126.70 | 126.70 | 279 |
| 23 Feb 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| 22 Feb 2024 | 120.40 | 127.70 | 122.80 | 124.40 | 124.40 | 33 |
| 21 Feb 2024 | 122.35 | 122.70 | 119.10 | 121.20 | 121.20 | 1,386 |
| 20 Feb 2024 | 123.15 | 124.30 | 120.70 | 122.20 | 122.20 | 11 |
| 19 Feb 2024 | 123.65 | 124.50 | 120.90 | 124.50 | 124.50 | 202 |
| 16 Feb 2024 | 122.35 | 123.00 | 120.70 | 122.30 | 122.30 | 749 |
| 15 Feb 2024 | 124.80 | 124.90 | 121.20 | 121.51 | 121.51 | 863 |
| 14 Feb 2024 | 121.80 | 123.60 | 121.60 | 123.50 | 123.50 | 64 |
| 13 Feb 2024 | 125.70 | 126.00 | 118.80 | 120.01 | 120.01 | 578 |
| 12 Feb 2024 | 128.70 | 131.70 | 125.60 | 125.80 | 125.80 | 14 |
| 09 Feb 2024 | 126.15 | 127.40 | 125.60 | 127.40 | 127.40 | 1,284 |
| 08 Feb 2024 | 127.65 | 128.10 | 125.30 | 127.93 | 127.93 | 1,813 |
| 07 Feb 2024 | 128.30 | 129.50 | 127.20 | 127.20 | 127.20 | 74 |
| 06 Feb 2024 | 126.75 | 127.10 | 125.90 | 127.00 | 127.00 | 36 |
| 05 Feb 2024 | 126.65 | 127.60 | 126.30 | 126.30 | 126.30 | 2,449 |
| 02 Feb 2024 | 127.65 | 127.90 | 126.50 | 127.00 | 127.00 | 60 |
| 01 Feb 2024 | 127.35 | 129.10 | 126.40 | 126.40 | 126.40 | 441 |
| 31 Jan 2024 | 126.75 | 128.00 | 126.50 | 127.50 | 127.50 | 1,012 |
| 30 Jan 2024 | 127.15 | 128.20 | 127.00 | 127.00 | 127.00 | 23 |
| 29 Jan 2024 | 125.50 | 126.30 | 124.20 | 126.30 | 126.30 | 48 |
| 26 Jan 2024 | 125.40 | 126.40 | 125.10 | 126.20 | 126.20 | 1,113 |
| 25 Jan 2024 | 122.65 | 125.20 | 122.80 | 124.42 | 124.42 | 362 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 120.30 | 123.80 | 120.70 | 123.80 | 123.80 | 107 |
| 19 Jan 2024 | 121.90 | 120.60 | 119.60 | 120.10 | 120.10 | 198 |
| 18 Jan 2024 | 121.80 | 122.40 | 121.40 | 121.70 | 121.70 | 238 |
| 17 Jan 2024 | 120.50 | 121.20 | 119.50 | 120.26 | 120.26 | 2,039 |
| 16 Jan 2024 | 121.40 | 122.50 | 120.80 | 120.80 | 120.80 | 273 |
| 15 Jan 2024 | 119.85 | 123.00 | 121.50 | 122.00 | 122.00 | 786 |
| 12 Jan 2024 | 120.80 | 122.00 | 120.90 | 121.90 | 121.90 | 8,159 |
| 11 Jan 2024 | 117.90 | 120.20 | 119.90 | 119.90 | 119.90 | 318 |
| 10 Jan 2024 | 117.40 | 118.10 | 117.30 | 118.10 | 118.10 | 501 |
| 09 Jan 2024 | 115.75 | 117.40 | 114.90 | 117.30 | 117.30 | 973 |
| 08 Jan 2024 | 113.50 | 115.80 | 114.60 | 115.50 | 115.50 | 410 |
| 05 Jan 2024 | 115.05 | 113.60 | 112.20 | 113.09 | 113.09 | 1,461 |
| 04 Jan 2024 | 113.80 | 114.90 | 114.10 | 114.40 | 114.40 | 41 |
| 03 Jan 2024 | 116.90 | 117.10 | 113.00 | 113.45 | 113.45 | 463 |
| 02 Jan 2024 | 119.45 | 120.35 | 116.40 | 117.80 | 117.80 | 63 |
| 29 Dec 2023 | 118.85 | 120.20 | 119.30 | 119.30 | 119.30 | 501 |
| 28 Dec 2023 | 119.35 | 122.10 | 118.70 | 119.70 | 119.70 | 227 |
| 27 Dec 2023 | 118.35 | 121.50 | 120.00 | 121.30 | 121.30 | 478 |
| 22 Dec 2023 | 118.05 | 118.30 | 118.30 | 118.30 | 118.30 | 4 |
| 21 Dec 2023 | 118.75 | 117.60 | 117.60 | 117.60 | 117.60 | 139 |
| 20 Dec 2023 | 116.60 | 118.80 | 115.80 | 118.80 | 118.80 | 965 |
| 19 Dec 2023 | 113.60 | 117.70 | 114.50 | 117.70 | 117.70 | 740 |
| 18 Dec 2023 | 114.15 | 114.10 | 113.08 | 113.08 | 113.08 | 655 |
| 15 Dec 2023 | 115.65 | 115.90 | 114.00 | 114.20 | 114.20 | 273 |
| 14 Dec 2023 | 110.75 | 115.10 | 111.90 | 114.90 | 114.90 | 2,428 |
| 13 Dec 2023 | 109.70 | 110.70 | 109.70 | 109.70 | 109.70 | 205 |
| 12 Dec 2023 | 109.70 | 110.40 | 110.00 | 110.20 | 110.20 | 300 |
| 11 Dec 2023 | 108.20 | 109.90 | 109.40 | 109.90 | 109.90 | 28 |
| 08 Dec 2023 | 109.00 | 111.00 | 108.90 | 110.30 | 110.30 | 352 |
| 07 Dec 2023 | 107.55 | 109.60 | 109.20 | 109.60 | 109.60 | 114 |
| 06 Dec 2023 | 107.25 | 107.50 | 107.20 | 107.50 | 107.50 | 86 |
| 05 Dec 2023 | 105.90 | 106.40 | 106.40 | 106.40 | 106.40 | 10 |
| 04 Dec 2023 | 107.35 | 107.31 | 105.50 | 105.50 | 105.50 | 408 |
| 01 Dec 2023 | 106.65 | 107.30 | 106.80 | 106.80 | 106.80 | 110 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.