Cboe UK EUR

Ryanair Holdings plc (RYAI.XC)

22.00
-0.24
(-1.06%)
At close: May 13 at 4:24:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 202522.0022.0022.0022.0022.00675
May 12, 202522.2422.2422.2422.2422.24613
Apr 24, 202520.2020.2020.2020.2020.20658
Apr 14, 202519.3619.3619.3619.3619.36171
Apr 4, 202517.8318.0017.8318.0018.00174
Mar 31, 202519.3219.3219.3219.3219.322,102
Mar 21, 202520.6020.6020.6020.6020.602,842
Mar 20, 202520.9020.9020.8820.8820.881,524
Mar 19, 202520.7920.8020.7920.8020.80722
Mar 18, 202521.1321.1321.1321.1321.13285
Mar 14, 202520.8220.8220.8220.8220.82464
Mar 11, 202520.1620.4020.1620.3220.329,767
Mar 5, 202520.7520.7520.6920.7220.724,047
Mar 4, 202520.8820.8820.8820.8820.88435
Feb 28, 202520.8420.8520.8420.8520.851,489
Feb 26, 202520.4720.5020.4720.5020.50402
Feb 18, 202520.5120.5120.5120.5120.51751
Feb 13, 202520.4920.4920.4920.4920.49125
Jan 23, 202519.2519.3119.2519.3119.312
Jan 22, 202519.0619.1919.0519.0819.087,240
Jan 13, 202518.2818.3018.2818.2918.295,541
Jan 16, 2025 0.223 Dividend
Jan 7, 202518.7618.7618.7618.7618.76284
Dec 18, 202419.2919.2919.2319.2419.24203
Dec 13, 202419.7119.7119.7119.7119.71400
Dec 12, 202419.5819.5819.5819.5819.58469
Dec 4, 202419.0219.0219.0219.0219.02461
Dec 3, 202419.2219.2219.2219.2219.22737
Nov 27, 202418.2518.2518.2518.2518.25513
Nov 25, 202418.5118.5118.5118.5118.51727
Nov 11, 202419.2019.2019.2019.2019.20916
Nov 7, 202418.5118.5118.5118.5118.511,861
Oct 23, 202417.7117.7517.6517.6517.6511,988
Oct 21, 202417.4317.5117.4117.5117.512,990
Oct 16, 202417.2717.2717.2717.2717.275,878
Oct 8, 202416.3916.3916.3916.3916.397,200
Oct 2, 202416.0916.0916.0916.0916.09355
Sep 26, 202417.1417.1417.1417.1417.14470
Sep 18, 202416.0616.2516.0616.2516.252,671
Sep 17, 202415.4715.4715.4615.4615.46519
Sep 16, 202415.2715.3315.2615.2715.272,473
Sep 12, 202415.4015.4315.4015.4315.432,150
Sep 11, 202415.9015.9015.8915.8915.89310
Sep 10, 202415.8115.8115.8115.8115.81811
Sep 6, 202415.6915.6915.6915.6915.69572
Aug 27, 202415.9315.9315.9315.9315.93656
Aug 14, 202414.8314.8314.8314.8314.8358
Aug 12, 202415.0515.0514.8814.8814.8814,964
Aug 9, 202415.0615.0715.0615.0715.0713,055
Aug 8, 2024 0.178 Dividend
Aug 5, 202414.0314.0314.0314.0314.03680
Jul 29, 202415.0515.0515.0515.0515.05531
Jul 26, 202414.9714.9714.9614.9614.96629
Jul 24, 202413.7413.7413.7413.7413.744,046
Jul 23, 202413.5813.5813.5813.5813.58121
Jul 22, 202414.4614.4714.4014.4014.404,141
Jul 19, 202416.2616.4216.2616.4016.40860
Jul 17, 202417.0617.0617.0517.0517.05554
Jul 15, 202417.0317.1117.0317.1117.111,379
Jul 12, 202417.0417.0417.0417.0417.04288
Jul 11, 202417.2517.2517.2317.2317.23539
Jul 9, 202417.2717.3617.1617.1617.16721
Jun 25, 202416.5616.7816.5616.7816.783,020
Jun 21, 202416.5316.5316.0816.2616.262,826
Jun 20, 202416.4916.5716.3016.4416.4412,546
Jun 19, 202416.8316.9416.7416.9416.942,003
Jun 18, 202416.9117.2016.7516.8316.837,013
Jun 17, 202417.1317.2416.7416.9216.9211,032
Jun 14, 202417.1217.1916.8616.8616.8614,148
Jun 13, 202417.3817.3817.0017.0617.0610,994
Jun 12, 202417.0917.6817.0917.4317.4317,502
Jun 11, 202417.4817.4817.0217.1017.1021,607
Jun 10, 202417.4817.5017.1817.2817.284,101
Jun 7, 202417.8918.0517.6417.6417.649,975
Jun 6, 202418.0018.0017.9617.9617.96535
Jun 4, 202418.0718.0718.0718.0718.07505
Jun 3, 202417.9417.9517.9317.9517.953,000
May 23, 202418.6418.6418.6418.6418.64432
May 17, 202418.4218.4218.4118.4118.411,989
May 15, 202418.7518.7518.7518.7518.751,100