Advertisement
U.S. Markets open in 4 hrs 9 mins
S&P Futures
5,881.25 +10.25 (+0.17%) Dow Futures
42,466.00 +19.00 (+0.04%) Nasdaq Futures
20,731.00 +34.50 (+0.17%) Russell 2000 Futures
2,248.50 -1.80 (-0.08%) Crude Oil
67.81 +0.60 (+0.89%) Gold
2,795.10 +14.00 (+0.50%)
Reply S.p.A. (REY.MI)
Milan - Milan Delayed Price. Currency in EUR
Follow
As of 10:06AM CET. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 143.40 | 144.10 | 143.40 | 143.70 | 143.70 | 2,620 |
| Oct 29, 2024 | 145.50 | 146.50 | 142.90 | 142.90 | 142.90 | 34,767 |
| Oct 28, 2024 | 144.50 | 145.40 | 143.70 | 144.60 | 144.60 | 23,257 |
| Oct 25, 2024 | 147.00 | 149.10 | 142.40 | 143.30 | 143.30 | 33,571 |
| Oct 24, 2024 | 143.20 | 149.60 | 138.20 | 147.30 | 147.30 | 58,751 |
| Oct 23, 2024 | 143.60 | 144.80 | 143.20 | 143.20 | 143.20 | 31,065 |
| Oct 22, 2024 | 142.30 | 144.00 | 141.90 | 143.40 | 143.40 | 25,306 |
| Oct 21, 2024 | 144.30 | 144.60 | 141.60 | 142.10 | 142.10 | 27,178 |
| Oct 18, 2024 | 141.10 | 144.70 | 140.70 | 143.10 | 143.10 | 51,381 |
| Oct 17, 2024 | 139.10 | 141.10 | 138.00 | 141.00 | 141.00 | 46,021 |
| Oct 16, 2024 | 140.10 | 140.50 | 139.20 | 139.40 | 139.40 | 35,088 |
| Oct 15, 2024 | 139.40 | 141.70 | 139.20 | 140.40 | 140.40 | 57,195 |
| Oct 14, 2024 | 133.10 | 138.30 | 133.10 | 138.30 | 138.30 | 31,709 |
| Oct 11, 2024 | 133.30 | 135.00 | 133.10 | 133.30 | 133.30 | 11,646 |
| Oct 10, 2024 | 135.00 | 135.10 | 132.70 | 133.60 | 133.60 | 35,456 |
| Oct 09, 2024 | 135.50 | 135.70 | 132.50 | 135.70 | 135.70 | 46,117 |
| Oct 08, 2024 | 130.90 | 132.10 | 130.30 | 131.60 | 131.60 | 19,440 |
| Oct 07, 2024 | 131.40 | 132.90 | 131.20 | 131.80 | 131.80 | 28,808 |
| Oct 04, 2024 | 131.70 | 133.90 | 131.60 | 132.00 | 132.00 | 20,211 |
| Oct 03, 2024 | 133.90 | 134.30 | 132.00 | 132.00 | 132.00 | 26,285 |
| Oct 02, 2024 | 132.90 | 134.80 | 132.40 | 134.00 | 134.00 | 21,222 |
| Oct 01, 2024 | 135.80 | 136.30 | 132.10 | 132.90 | 132.90 | 41,811 |
| Sep 30, 2024 | 136.80 | 136.80 | 134.70 | 135.20 | 135.20 | 31,186 |
| Sep 27, 2024 | 137.40 | 137.40 | 135.60 | 136.80 | 136.80 | 28,482 |
| Sep 26, 2024 | 136.30 | 138.20 | 135.70 | 136.70 | 136.70 | 36,465 |
| Sep 25, 2024 | 133.50 | 134.90 | 133.00 | 134.80 | 134.80 | 40,108 |
| Sep 24, 2024 | 136.40 | 137.00 | 133.20 | 133.60 | 133.60 | 27,357 |
| Sep 23, 2024 | 135.40 | 137.00 | 133.90 | 135.80 | 135.80 | 16,713 |
| Sep 20, 2024 | 136.50 | 136.60 | 135.00 | 135.50 | 135.50 | 41,795 |
| Sep 19, 2024 | 135.30 | 137.10 | 134.90 | 136.90 | 136.90 | 27,882 |
| Sep 18, 2024 | 137.60 | 137.60 | 132.80 | 134.90 | 134.90 | 34,728 |
| Sep 17, 2024 | 136.00 | 139.70 | 136.00 | 137.10 | 137.10 | 20,892 |
| Sep 16, 2024 | 136.70 | 136.90 | 134.40 | 135.70 | 135.70 | 31,810 |
| Sep 13, 2024 | 138.30 | 138.70 | 136.90 | 137.60 | 137.60 | 14,394 |
| Sep 12, 2024 | 136.50 | 139.70 | 136.20 | 137.80 | 137.80 | 26,728 |
| Sep 11, 2024 | 135.00 | 136.30 | 134.60 | 135.10 | 135.10 | 20,483 |
| Sep 10, 2024 | 134.80 | 138.00 | 134.30 | 135.00 | 135.00 | 37,050 |
| Sep 09, 2024 | 134.20 | 136.00 | 133.70 | 134.90 | 134.90 | 20,419 |
| Sep 06, 2024 | 134.50 | 136.30 | 133.20 | 134.00 | 134.00 | 17,762 |
| Sep 05, 2024 | 136.30 | 136.30 | 134.00 | 134.10 | 134.10 | 24,089 |
| Sep 04, 2024 | 138.90 | 139.30 | 135.70 | 136.30 | 136.30 | 26,944 |
| Sep 03, 2024 | 141.10 | 141.30 | 139.20 | 140.70 | 140.70 | 27,185 |
| Sep 02, 2024 | 142.10 | 142.50 | 139.60 | 141.00 | 141.00 | 51,409 |
| Aug 30, 2024 | 140.60 | 143.00 | 140.60 | 142.70 | 142.70 | 36,423 |
| Aug 29, 2024 | 140.30 | 142.10 | 139.90 | 141.80 | 141.80 | 26,016 |
| Aug 28, 2024 | 139.60 | 140.70 | 139.20 | 140.20 | 140.20 | 15,884 |
| Aug 27, 2024 | 140.40 | 141.10 | 138.50 | 139.80 | 139.80 | 31,899 |
| Aug 26, 2024 | 137.80 | 141.10 | 137.60 | 140.90 | 140.90 | 31,892 |
| Aug 23, 2024 | 138.60 | 139.20 | 137.40 | 138.20 | 138.20 | 11,090 |
| Aug 22, 2024 | 138.70 | 140.10 | 137.80 | 137.80 | 137.80 | 22,195 |
| Aug 21, 2024 | 136.50 | 138.70 | 136.30 | 138.70 | 138.70 | 29,853 |
| Aug 20, 2024 | 135.10 | 137.20 | 135.10 | 136.10 | 136.10 | 26,777 |
| Aug 19, 2024 | 134.50 | 136.00 | 133.60 | 135.30 | 135.30 | 35,255 |
| Aug 16, 2024 | 133.40 | 135.30 | 131.50 | 134.40 | 134.40 | 37,312 |
| Aug 14, 2024 | 130.00 | 131.90 | 130.00 | 131.50 | 131.50 | 35,244 |
| Aug 13, 2024 | 129.30 | 129.90 | 127.70 | 129.90 | 129.90 | 18,605 |
| Aug 12, 2024 | 127.40 | 129.50 | 126.70 | 128.40 | 128.40 | 30,022 |
| Aug 09, 2024 | 125.50 | 127.20 | 125.00 | 127.20 | 127.20 | 15,530 |
| Aug 08, 2024 | 124.90 | 125.60 | 123.00 | 124.90 | 124.90 | 16,305 |
| Aug 07, 2024 | 125.50 | 126.40 | 124.30 | 125.60 | 125.60 | 33,162 |
| Aug 06, 2024 | 124.70 | 125.50 | 123.60 | 125.10 | 125.10 | 33,419 |
| Aug 05, 2024 | 122.80 | 124.50 | 120.60 | 124.30 | 124.30 | 47,310 |
| Aug 02, 2024 | 127.10 | 130.20 | 124.00 | 126.60 | 126.60 | 48,138 |
| Aug 01, 2024 | 130.90 | 131.40 | 128.60 | 129.00 | 129.00 | 23,206 |
| Jul 31, 2024 | 132.70 | 133.60 | 130.90 | 131.20 | 131.20 | 29,907 |
| Jul 30, 2024 | 132.20 | 133.20 | 130.80 | 131.80 | 131.80 | 22,141 |
| Jul 29, 2024 | 134.00 | 135.20 | 131.80 | 131.80 | 131.80 | 16,356 |
| Jul 26, 2024 | 133.00 | 133.90 | 126.70 | 133.10 | 133.10 | 73,882 |
| Jul 25, 2024 | 135.80 | 135.80 | 131.40 | 132.70 | 132.70 | 49,130 |
| Jul 24, 2024 | 137.90 | 139.00 | 135.80 | 135.80 | 135.80 | 17,844 |
| Jul 23, 2024 | 138.30 | 140.90 | 137.50 | 139.00 | 139.00 | 23,299 |
| Jul 22, 2024 | 136.10 | 138.20 | 135.20 | 138.00 | 138.00 | 20,530 |
| Jul 19, 2024 | 136.00 | 136.40 | 134.30 | 135.80 | 135.80 | 24,729 |
| Jul 18, 2024 | 137.30 | 138.80 | 135.80 | 135.90 | 135.90 | 44,483 |
| Jul 17, 2024 | 139.00 | 139.00 | 136.50 | 137.30 | 137.30 | 30,527 |
| Jul 16, 2024 | 140.20 | 140.20 | 139.20 | 139.80 | 139.80 | 30,767 |
| Jul 15, 2024 | 140.90 | 142.00 | 140.00 | 140.20 | 140.20 | 18,330 |
| Jul 12, 2024 | 140.50 | 142.10 | 139.70 | 141.60 | 141.60 | 41,893 |
| Jul 11, 2024 | 141.00 | 142.00 | 139.30 | 140.00 | 140.00 | 32,644 |
| Jul 10, 2024 | 140.10 | 140.50 | 137.60 | 140.00 | 140.00 | 18,117 |
| Jul 09, 2024 | 139.70 | 141.00 | 138.10 | 139.20 | 139.20 | 29,458 |
| Jul 08, 2024 | 141.10 | 141.60 | 139.70 | 140.20 | 140.20 | 25,293 |
| Jul 05, 2024 | 140.40 | 142.20 | 140.00 | 141.40 | 141.40 | 26,211 |
| Jul 04, 2024 | 140.00 | 140.20 | 139.10 | 140.20 | 140.20 | 13,179 |
| Jul 03, 2024 | 137.10 | 140.20 | 136.90 | 139.60 | 139.60 | 25,632 |
| Jul 02, 2024 | 135.50 | 136.70 | 135.00 | 136.30 | 136.30 | 25,604 |
| Jul 01, 2024 | 137.80 | 139.70 | 134.70 | 136.10 | 136.10 | 34,526 |
| Jun 28, 2024 | 139.40 | 140.30 | 137.80 | 137.80 | 137.80 | 37,875 |
| Jun 27, 2024 | 137.30 | 138.60 | 135.60 | 138.20 | 138.20 | 16,993 |
| Jun 26, 2024 | 142.30 | 142.30 | 136.90 | 137.50 | 137.50 | 39,350 |
| Jun 25, 2024 | 141.20 | 142.20 | 138.60 | 140.40 | 140.40 | 31,904 |
| Jun 24, 2024 | 138.50 | 142.50 | 138.50 | 142.20 | 142.20 | 51,102 |
| Jun 21, 2024 | 138.90 | 139.20 | 137.90 | 138.10 | 138.10 | 45,227 |
| Jun 20, 2024 | 134.30 | 139.40 | 134.20 | 139.00 | 139.00 | 72,548 |
| Jun 19, 2024 | 135.20 | 135.20 | 133.30 | 133.80 | 133.80 | 27,558 |
| Jun 18, 2024 | 134.10 | 135.20 | 132.20 | 135.20 | 135.20 | 37,612 |
| Jun 17, 2024 | 133.90 | 136.70 | 132.80 | 133.80 | 133.80 | 37,185 |
| Jun 14, 2024 | 134.40 | 135.30 | 133.40 | 133.40 | 133.40 | 51,014 |
| Jun 13, 2024 | 137.00 | 137.60 | 133.40 | 134.40 | 134.40 | 30,357 |
| Jun 12, 2024 | 133.50 | 137.00 | 130.40 | 136.50 | 136.50 | 30,429 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.