RY4C.F - Ryanair Holdings plc

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202015.3015.3015.3015.3015.30-
19 Feb 202015.1515.3815.1515.3815.381,300
18 Feb 202015.1915.1915.1915.1915.19-
17 Feb 202015.3815.4015.3815.4015.40200
14 Feb 202015.4815.6015.4815.6015.60200
13 Feb 202015.6015.6015.5415.5515.553,204
12 Feb 202015.6915.8115.6915.8115.81400
11 Feb 202015.2215.2215.2215.2215.22-
10 Feb 202015.5315.5315.5315.5315.53-
07 Feb 202015.8215.8215.6815.6815.68600
06 Feb 202016.0716.0715.8115.8115.81650
05 Feb 202015.6916.2315.6916.2316.231,467
04 Feb 202015.6915.8015.6915.7615.76725
03 Feb 202014.7116.0114.7116.0116.01365
31 Jan 202014.6914.9014.6914.9014.90400
30 Jan 202014.8514.8514.8514.8514.85-
29 Jan 202014.7415.0214.7415.0215.0227
28 Jan 202014.5614.8414.5614.8114.81364
27 Jan 202015.0615.0614.3514.3514.351,110
24 Jan 202015.0215.3415.0215.3415.34195
23 Jan 202015.4415.4415.0715.0715.07435
22 Jan 202015.3415.6315.3415.6315.63737
21 Jan 202015.3815.7715.3815.5015.5013,881
20 Jan 202015.7315.7315.6315.6515.651,131
17 Jan 202015.5615.5615.5615.5615.56-
16 Jan 202015.1515.7115.1515.7015.702,318
15 Jan 202015.7515.8015.7215.8015.804,635
14 Jan 202015.7515.9215.7515.9215.92168
13 Jan 202015.5016.0215.5016.0216.02945
10 Jan 202015.3016.7115.3016.3016.302,139
09 Jan 202014.7715.1114.7715.1115.11370
08 Jan 202014.6114.7014.6114.7014.70532
07 Jan 202014.4414.4414.4414.4414.44-
06 Jan 202014.4514.5214.0514.5214.521,766
03 Jan 202014.8414.8414.5614.6514.651,405
02 Jan 202014.7514.8714.6814.8714.87537
30 Dec 201914.4514.6314.4514.6314.63882
27 Dec 201914.4314.5514.4314.5514.55400
23 Dec 201914.4514.4514.4514.4514.45-
20 Dec 201914.5214.5414.5214.5414.54100
19 Dec 201914.3414.5214.3414.5214.52525
18 Dec 201914.1114.4614.1114.4614.461,354
17 Dec 201914.0514.0513.9513.9513.9520
16 Dec 201914.3414.5014.3414.5014.5035
13 Dec 201913.8514.8513.8514.6614.668,021
12 Dec 201914.1314.1313.8513.8513.85420
11 Dec 201913.9513.9513.9513.9513.95-
10 Dec 201913.7714.0713.7714.0714.0775
09 Dec 201913.9914.1313.9914.1114.111,580
06 Dec 201913.9014.2413.9014.2414.241,404
05 Dec 201913.5613.9513.5613.9513.951,394
04 Dec 201913.4813.4813.4813.4813.48-
03 Dec 201913.8113.9013.6513.6513.651,518
02 Dec 201913.8013.9213.8013.9213.92280
29 Nov 201913.9013.9013.9013.9013.90-
28 Nov 201913.8713.8713.8713.8713.87-
27 Nov 201913.8813.8813.8813.8813.88-
26 Nov 201913.7013.8413.7013.8413.841,324
25 Nov 201913.6113.9413.6113.7713.771,755
22 Nov 201913.5613.5613.5613.5613.56-
21 Nov 201913.7213.7213.7213.7213.72-
20 Nov 201913.7213.9013.7213.8813.882,949
19 Nov 201913.4013.7813.4013.7813.78400
18 Nov 201913.7413.7413.5113.5213.529,686
15 Nov 201913.5413.8213.5413.8113.811,400
14 Nov 201913.6513.7013.6013.7013.70339
13 Nov 201913.6513.6513.6513.6513.65-
12 Nov 201913.7013.7013.7013.7013.70-
11 Nov 201913.7614.0113.7613.8013.803,290
08 Nov 201913.8714.0013.8714.0014.002,065
07 Nov 201913.5114.1013.5114.1014.101,700
06 Nov 201913.4913.7313.4913.6813.68673
05 Nov 201913.3413.4513.3413.4413.441,912
04 Nov 201913.0313.5913.0313.4913.499,435
01 Nov 201912.1112.1112.1112.1112.11-
31 Oct 201911.8012.2011.8012.2012.2088
30 Oct 201911.8311.8311.8311.8311.83-
29 Oct 201911.5911.9311.5911.9311.938,138
28 Oct 201911.6111.7611.6111.7611.76-
25 Oct 201911.8911.8911.8111.8111.811,000
24 Oct 201911.9511.9511.9511.9511.95-
23 Oct 201911.8212.0211.8212.0212.022,000
22 Oct 201912.1212.1212.1212.1212.12-
21 Oct 201911.9612.0911.9612.0912.091,376
18 Oct 201912.0212.1511.9411.9411.944,200
17 Oct 201912.0312.0312.0312.0312.03-
16 Oct 201912.0712.0712.0012.0012.00958
15 Oct 201912.1812.2412.1012.1012.102,919
14 Oct 201911.9411.9411.7811.9411.94142
11 Oct 201911.3512.2711.3511.9011.903,649
10 Oct 201911.2511.3411.2511.3411.34105
09 Oct 201910.6611.4010.6611.3511.352,160
08 Oct 201910.8710.8710.6010.6610.66100
07 Oct 201910.3410.7710.3410.7710.771,150
04 Oct 201910.2810.3310.2610.3110.31320
02 Oct 201910.6910.6910.3510.3510.352,310
01 Oct 201910.5510.9610.5510.9010.903,522
30 Sep 201910.3010.8310.3010.8310.8316,216
27 Sep 201910.2610.2610.1910.2510.251,850
26 Sep 201910.3210.3210.1610.1810.185,614
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more