Seven trés chic French homes

With the Cannes Film Festival approaching, take a look at these stunning homes, from Riviera mansions to elegant chateaux

Ryanair Holdings plc (RYAAY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

80.12

-2.88

(-3.47%)

As of 12:35PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	82.00	82.08	79.33	80.12	80.12	306,220
13 May 2022	81.44	83.61	81.34	83.00	83.00	1,115,100
12 May 2022	79.67	81.76	79.11	80.25	80.25	381,800
11 May 2022	84.62	85.02	81.79	81.94	81.94	327,900
10 May 2022	84.81	84.82	82.26	82.91	82.91	579,900
09 May 2022	85.46	85.80	82.76	83.25	83.25	621,400
06 May 2022	85.54	86.81	83.96	85.46	85.46	782,600
05 May 2022	86.92	87.14	85.51	86.00	86.00	443,300
04 May 2022	87.00	89.05	86.23	88.65	88.65	148,300
03 May 2022	88.92	89.76	87.69	88.63	88.63	188,700
02 May 2022	86.62	87.76	85.50	87.53	87.53	218,100
29 Apr 2022	89.04	90.38	87.17	87.32	87.32	312,800
28 Apr 2022	91.27	91.62	88.47	90.49	90.49	249,300
27 Apr 2022	88.16	89.87	87.64	89.17	89.17	306,700
26 Apr 2022	90.78	91.16	87.19	87.38	87.38	309,200
25 Apr 2022	90.52	92.00	89.42	91.38	91.38	483,800
22 Apr 2022	93.84	94.61	90.20	91.11	91.11	288,800
21 Apr 2022	98.03	98.42	93.78	94.28	94.28	406,600
20 Apr 2022	95.09	95.88	92.74	93.35	93.35	405,600
19 Apr 2022	93.86	94.95	92.81	94.71	94.71	481,700
18 Apr 2022	95.02	95.50	93.25	94.36	94.36	403,200
14 Apr 2022	94.63	96.62	94.14	95.88	95.88	519,100
13 Apr 2022	90.62	95.37	90.31	94.61	94.61	886,500
12 Apr 2022	91.68	92.54	90.79	91.49	91.49	461,600
11 Apr 2022	88.56	92.00	87.82	90.89	90.89	682,200
08 Apr 2022	87.05	88.57	86.53	87.61	87.61	415,400
07 Apr 2022	87.27	88.13	85.18	87.81	87.81	418,400
06 Apr 2022	83.47	84.96	81.95	84.61	84.61	888,300
05 Apr 2022	87.41	88.40	85.90	86.89	86.89	702,800
04 Apr 2022	87.10	90.76	86.68	89.16	89.16	721,500
01 Apr 2022	85.59	88.77	85.59	88.60	88.60	809,100
31 Mar 2022	84.53	87.30	83.79	87.12	87.12	1,356,800
30 Mar 2022	86.30	86.30	83.70	84.11	84.11	1,106,700
29 Mar 2022	90.32	91.32	86.78	87.77	87.77	956,500
28 Mar 2022	86.00	86.21	83.74	84.81	84.81	777,000
25 Mar 2022	84.21	85.82	83.12	83.28	83.28	531,200
24 Mar 2022	82.80	84.34	81.35	84.27	84.27	928,900
23 Mar 2022	85.42	85.95	83.95	84.32	84.32	513,600
22 Mar 2022	86.95	87.67	85.60	86.86	86.86	598,900
21 Mar 2022	83.52	87.07	82.94	86.05	86.05	698,200
18 Mar 2022	85.94	87.51	85.41	86.72	86.72	676,900
17 Mar 2022	86.56	89.08	86.56	88.98	88.98	678,700
16 Mar 2022	87.17	90.68	87.17	90.45	90.45	458,500
15 Mar 2022	88.60	89.56	84.70	85.68	85.68	848,800
14 Mar 2022	81.45	85.87	80.73	83.34	83.34	978,600
11 Mar 2022	84.33	84.33	79.52	80.00	80.00	1,402,100
10 Mar 2022	80.98	82.09	79.77	80.29	80.29	707,800
09 Mar 2022	84.98	85.23	81.29	81.56	81.56	1,189,900
08 Mar 2022	78.63	79.96	75.40	77.55	77.55	1,635,600
07 Mar 2022	83.00	83.63	74.12	74.12	74.12	1,114,200
04 Mar 2022	87.81	88.00	83.00	83.63	83.63	861,400
03 Mar 2022	93.39	94.14	88.82	90.51	90.51	799,300
02 Mar 2022	92.23	94.18	91.13	93.08	93.08	811,300
01 Mar 2022	95.74	97.41	88.76	88.99	88.99	775,800
28 Feb 2022	99.30	100.93	96.99	99.71	99.71	716,000
25 Feb 2022	103.36	105.10	101.80	102.43	102.43	703,800
24 Feb 2022	100.64	101.81	99.37	101.62	101.62	702,500
23 Feb 2022	107.73	108.14	103.79	103.98	103.98	274,500
22 Feb 2022	107.75	109.55	105.91	106.51	106.51	320,500
18 Feb 2022	110.28	110.97	107.18	107.90	107.90	347,400
17 Feb 2022	114.80	114.82	108.21	108.49	108.49	587,700
16 Feb 2022	120.75	120.75	115.29	115.75	115.75	802,300
15 Feb 2022	123.35	125.75	120.92	121.01	121.01	524,800
14 Feb 2022	120.82	123.16	120.36	122.86	122.86	1,066,200
11 Feb 2022	124.44	125.15	119.62	121.48	121.48	1,027,400
10 Feb 2022	121.86	125.01	121.58	124.13	124.13	785,900
09 Feb 2022	124.50	124.75	121.01	122.00	122.00	585,300
08 Feb 2022	118.72	120.78	118.64	120.70	120.70	864,800
07 Feb 2022	119.51	120.10	117.25	118.65	118.65	380,300
04 Feb 2022	116.48	119.60	115.44	119.25	119.25	595,600
03 Feb 2022	114.98	117.77	114.19	117.07	117.07	412,300
02 Feb 2022	116.81	118.80	116.25	118.03	118.03	483,900
01 Feb 2022	112.16	116.28	110.40	116.00	116.00	369,300
31 Jan 2022	108.39	111.75	104.30	111.62	111.62	421,800
28 Jan 2022	111.53	112.14	109.02	110.95	110.95	463,500
27 Jan 2022	108.55	112.01	108.55	110.95	110.95	608,400
26 Jan 2022	113.80	113.82	106.54	107.47	107.47	476,800
25 Jan 2022	109.69	110.91	106.03	106.35	106.35	1,109,000
24 Jan 2022	108.75	112.13	108.38	111.93	111.93	430,900
21 Jan 2022	114.08	115.08	112.15	113.44	113.44	218,200
20 Jan 2022	117.57	117.57	114.50	115.10	115.10	313,700
19 Jan 2022	112.30	115.47	111.54	114.00	114.00	391,900
18 Jan 2022	113.61	114.48	111.80	113.11	113.11	314,600
14 Jan 2022	116.41	117.93	115.37	117.86	117.86	161,700
13 Jan 2022	115.15	118.89	115.05	116.91	116.91	187,900
12 Jan 2022	116.39	116.79	114.49	114.86	114.86	291,500
11 Jan 2022	115.86	118.57	114.80	118.09	118.09	406,300
10 Jan 2022	116.09	117.67	113.72	115.97	115.97	757,400
07 Jan 2022	112.05	116.59	111.65	115.99	115.99	496,900
06 Jan 2022	110.07	112.03	109.74	111.60	111.60	347,900
05 Jan 2022	111.42	111.85	109.84	110.25	110.25	398,500
04 Jan 2022	110.80	111.23	108.00	109.05	109.05	402,600
03 Jan 2022	103.35	107.77	102.27	106.44	106.44	211,300
31 Dec 2021	102.13	105.14	101.67	102.33	102.33	162,000
30 Dec 2021	103.02	104.28	102.12	102.12	102.12	330,000
29 Dec 2021	104.30	104.87	102.59	102.94	102.94	221,500
28 Dec 2021	106.04	106.57	104.74	104.96	104.96	157,600
27 Dec 2021	104.67	106.80	103.90	106.05	106.05	165,900
23 Dec 2021	106.07	106.84	104.76	104.84	104.84	279,100
22 Dec 2021	106.60	107.70	103.59	103.74	103.74	542,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,547.05+119.40(+0.45%)

HANG SENG19,950.21+51.44(+0.26%)

CRUDE OIL112.66+2.17(+1.96%)

GOLD FUTURES1,811.90+3.70(+0.20%)

DOW32,236.96+40.30(+0.13%)

BTC-GBP24,002.26-602.14(-2.45%)

Seven trés chic French homes

Ryanair Holdings plc (RYAAY)

NIKKEI 225
26,547.05
+119.40(+0.45%)

HANG SENG
19,950.21
+51.44(+0.26%)

CRUDE OIL
112.66
+2.17(+1.96%)

GOLD FUTURES
1,811.90
+3.70(+0.20%)

DOW
32,236.96
+40.30(+0.13%)

BTC-GBP
24,002.26
-602.14(-2.45%)