Cboe UK EUR

Ryanair Holdings plc (RYAI.XC)

Compare
19.71 +0.13 (+0.68%)
At close: December 13 at 3:36:08 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 19.71 19.71 19.71 19.71 19.71 400
Dec 12, 2024 19.58 19.58 19.58 19.58 19.58 469
Dec 4, 2024 19.02 19.02 19.02 19.02 19.02 461
Dec 3, 2024 19.22 19.22 19.22 19.22 19.22 737
Nov 27, 2024 18.25 18.25 18.25 18.25 18.25 513
Nov 25, 2024 18.51 18.51 18.51 18.51 18.51 727
Nov 11, 2024 19.20 19.20 19.20 19.20 19.20 916
Nov 7, 2024 18.51 18.51 18.51 18.51 18.51 1,861
Oct 23, 2024 17.71 17.75 17.65 17.65 17.65 11,988
Oct 21, 2024 17.43 17.51 17.41 17.51 17.51 2,990
Oct 16, 2024 17.27 17.27 17.27 17.27 17.27 5,878
Oct 8, 2024 16.39 16.39 16.39 16.39 16.39 7,200
Oct 2, 2024 16.09 16.09 16.09 16.09 16.09 355
Sep 26, 2024 17.14 17.14 17.14 17.14 17.14 470
Sep 18, 2024 16.06 16.25 16.06 16.25 16.25 2,671
Sep 17, 2024 15.47 15.47 15.46 15.46 15.46 519
Sep 16, 2024 15.27 15.33 15.26 15.27 15.27 2,473
Sep 12, 2024 15.40 15.43 15.40 15.43 15.43 2,150
Sep 11, 2024 15.90 15.90 15.89 15.89 15.89 310
Sep 10, 2024 15.81 15.81 15.81 15.81 15.81 811
Sep 6, 2024 15.69 15.69 15.69 15.69 15.69 572
Aug 27, 2024 15.93 15.93 15.93 15.93 15.93 656
Aug 14, 2024 14.83 14.83 14.83 14.83 14.83 58
Aug 12, 2024 15.05 15.05 14.88 14.88 14.88 14,964
Aug 9, 2024 15.06 15.07 15.06 15.07 15.07 13,055
Aug 8, 2024 0.18 Dividend
Aug 5, 2024 14.03 14.03 14.03 14.03 14.03 680
Jul 29, 2024 15.05 15.05 15.05 15.05 15.05 531
Jul 26, 2024 14.97 14.97 14.96 14.96 14.96 629
Jul 24, 2024 13.74 13.74 13.74 13.74 13.74 4,046
Jul 23, 2024 13.58 13.58 13.58 13.58 13.58 121
Jul 22, 2024 14.46 14.47 14.40 14.40 14.40 4,141
Jul 19, 2024 16.26 16.42 16.26 16.40 16.40 860
Jul 17, 2024 17.06 17.06 17.05 17.05 17.05 554
Jul 15, 2024 17.03 17.11 17.03 17.11 17.11 1,379
Jul 12, 2024 17.04 17.04 17.04 17.04 17.04 288
Jul 11, 2024 17.25 17.25 17.23 17.23 17.23 539
Jul 9, 2024 17.27 17.36 17.16 17.16 17.16 721
Jun 25, 2024 16.56 16.78 16.56 16.78 16.78 3,020
Jun 21, 2024 16.53 16.53 16.08 16.26 16.26 2,826
Jun 20, 2024 16.49 16.57 16.30 16.44 16.44 12,546
Jun 19, 2024 16.83 16.94 16.74 16.94 16.94 2,003
Jun 18, 2024 16.91 17.20 16.75 16.83 16.83 7,013
Jun 17, 2024 17.13 17.24 16.74 16.92 16.92 11,032
Jun 14, 2024 17.12 17.19 16.86 16.86 16.86 14,148
Jun 13, 2024 17.38 17.38 17.00 17.06 17.06 10,994
Jun 12, 2024 17.09 17.68 17.09 17.43 17.43 17,502
Jun 11, 2024 17.48 17.48 17.02 17.10 17.10 21,607
Jun 10, 2024 17.48 17.50 17.18 17.28 17.28 4,101
Jun 7, 2024 17.89 18.05 17.64 17.64 17.64 9,975
Jun 6, 2024 18.00 18.00 17.96 17.96 17.96 535
Jun 4, 2024 18.07 18.07 18.07 18.07 18.07 505
Jun 3, 2024 17.94 17.95 17.93 17.95 17.95 3,000
May 23, 2024 18.64 18.64 18.64 18.64 18.64 432
May 17, 2024 18.42 18.42 18.41 18.41 18.41 1,989
May 15, 2024 18.75 18.75 18.75 18.75 18.75 1,100
May 9, 2024 19.08 19.08 19.08 19.08 19.08 127
May 8, 2024 19.06 19.08 19.06 19.08 19.08 248
May 7, 2024 19.14 19.14 19.14 19.14 19.14 4,005
Apr 24, 2024 20.51 20.54 20.50 20.54 20.54 2,185
Apr 18, 2024 20.74 20.95 20.59 20.59 20.59 27,442
Apr 12, 2024 20.78 20.83 20.78 20.83 20.83 1,231
Apr 4, 2024 21.05 21.05 21.05 21.05 21.05 50
Apr 3, 2024 20.73 20.73 20.73 20.73 20.73 309
Apr 2, 2024 20.98 21.17 20.69 20.69 20.69 2,305
Mar 27, 2024 21.03 21.03 21.00 21.02 21.02 257
Mar 26, 2024 20.98 20.98 20.98 20.98 20.98 100
Mar 25, 2024 21.09 21.09 21.01 21.01 21.01 1,204
Mar 22, 2024 21.07 21.07 21.03 21.03 21.03 150
Mar 21, 2024 21.27 21.41 21.27 21.41 21.41 190
Mar 20, 2024 20.93 20.93 20.93 20.93 20.93 9
Mar 19, 2024 20.91 21.03 20.91 21.03 21.03 160
Mar 12, 2024 20.02 20.02 19.99 19.99 19.99 4,076
Mar 7, 2024 20.36 20.52 20.36 20.52 20.52 359
Mar 5, 2024 19.93 19.93 19.92 19.92 19.92 1,354
Mar 1, 2024 19.90 19.92 19.90 19.92 19.92 2,177
Feb 27, 2024 20.48 20.48 20.48 20.48 20.48 192
Feb 15, 2024 20.51 20.51 20.33 20.33 20.33 798
Feb 8, 2024 20.18 20.29 20.18 20.29 20.29 344
Feb 7, 2024 19.66 19.66 19.66 19.66 19.66 62
Feb 2, 2024 19.84 19.87 19.82 19.87 19.87 3,862
Feb 1, 2024 19.63 19.63 19.63 19.63 19.63 1,123
Jan 31, 2024 19.17 19.37 19.17 19.36 19.36 1,062
Jan 30, 2024 19.52 19.56 19.48 19.56 19.56 253
Jan 29, 2024 18.12 18.68 18.12 18.64 18.64 12,009
Jan 26, 2024 18.66 18.83 18.60 18.60 18.60 16,198
Jan 25, 2024 18.78 18.78 18.78 18.78 18.78 553
Jan 18, 2024 18.20 18.22 18.20 18.20 18.20 14,800
Jan 18, 2024 0.18 Dividend
Jan 9, 2024 18.37 18.37 18.36 18.36 18.36 1,094
Jan 3, 2024 18.47 18.65 18.47 18.65 18.65 100
Dec 20, 2023 18.93 19.06 18.93 19.06 19.06 5,155
Dec 15, 2023 18.95 18.95 18.94 18.94 18.94 1,688
Dec 14, 2023 18.97 18.99 18.95 18.95 18.95 1,410
Dec 13, 2023 18.64 18.64 18.64 18.64 18.64 3,153