Ryanair Holdings Plc Historical Data - RY4D | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Ryanair Holdings Plc (RY4D)
Ryanair Holdings Plc (RY4D) Historical

Ryanair Holdings Plc (RY4D)

107.00

1.00

(0.94%)

Closed 24 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4	-3.6036036036	111	111	106	41	109.67741935	DE
4	-11	-9.32203389831	118	118	106	81	114.13146067	DE
12	-27	-20.1492537313	134	134	106	64	118.07267267	DE
26	-12	-10.0840336134	119	136	106	40	120	DE
52	16	17.5824175824	91	136	83	45	109.65613597	DE
156	16	17.5824175824	91	136	83	45	109.65613597	DE
260	16	17.5824175824	91	136	83	45	109.65613597	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	106	0	0.00	106	106	106	50
1718915160	106	-4	-3.64	106	106	106	10
1718828820	110	0	0.00	110	110	110	30
1718742420	110	0	0.00	110	110	110	0
1718656020	110	-1	-0.90	111	111	110	84
1718396820	111	0	0.00	111	111	111	0
1718310420	111	0	0.00	111	111	111	0
1718224020	111	0	0.00	111	111	111	0
1718137620	111	0	0.00	111	111	111	0
1718051220	111	-4	-3.48	111	111	111	52
1717792020	115	0	0.00	115	115	115	0
1717705620	115	0	0.00	115	115	115	0
1717619220	115	1	0.88	115	115	115	31
1717532820	114	1	0.88	114	114	114	25
1717446420	113	1	0.89	113	113	113	30
1717187220	112	-2	-1.75	112	112	112	2
1717100820	114	0	0.00	114	114	114	0
1717014420	114	0	0.00	114	114	114	0
1716928020	114	-2	-1.72	113	114	113	280
1716841560	116	-2	-1.69	114	116	114	286
1716582420	118	8	7.27	118	118	118	60
1716495960	110	0	0.00	110	110	110	0
1716409560	110	0	0.00	110	110	110	0
1716323160	110	-2	-1.79	110	110	110	50
1716236760	112	-6	-5.08	116	116	112	16
1715977620	118	0	0.00	118	118	118	0
1715891220	118	0	0.00	118	118	118	0
1715804820	118	-5	-4.07	118	119	118	78
1715718420	123	0	0.00	123	123	123	0
1715632020	123	0	0.00	123	123	123	0
1715372820	123	0	0.00	123	123	123	0
1715286420	123	4	3.36	123	123	123	25
1715200020	119	-3	-2.46	119	119	119	115
1715113620	122	-8	-6.15	120	124	120	170
1715027220	130	-1	-0.76	130	130	130	7
1714768020	131	0	0.00	131	131	131	0
1714681620	131	0	0.00	131	131	131	0
1714508820	131	0	0.00	131	131	131	0
1714422420	131	0	0.00	131	131	131	0
1714163220	131	-1	-0.76	131	131	131	2
1714076760	132	0	0.00	132	132	132	0
1713990360	132	0	0.00	132	132	132	0
1713903960	132	7	5.60	132	132	132	15
1713817620	125	0	0.00	125	125	125	0
1713558420	125	-3	-2.34	125	125	125	20
1713472020	128	1	0.79	133	134	128	124
1713385620	127	0	0.00	127	127	127	0
1713299220	127	-7	-5.22	127	127	127	144
1713212820	134	0	0.00	134	134	134	0
1712953620	134	0	0.00	134	134	134	0
1712867220	134	0	0.00	134	134	134	2
1712780760	134	0	0.00	134	134	134	0
1712694360	134	0	0.00	134	134	134	0
1712607960	134	0	0.00	134	134	134	2
1712348760	134	0	0.00	134	134	134	0
1712262360	134	0	0.00	134	134	134	0
1712175960	134	0	0.00	134	134	134	0
1712089560	134	-2	-1.47	134	134	134	5
1711661160	136	1	0.74	136	136	136	37
1711574820	135	3	2.27	135	135	135	4
1711488360	132	0	0.00	132	132	132	0
1711401960	132	2	1.54	132	132	132	10

AMUNDI WEL6 INAV

NLBNPIT1VR14 20991231 21...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions