Canada markets closed

Ryanair Holdings plc (RY4C.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
16.40-0.42 (-2.47%)
At close: 10:42AM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202416.3916.5016.3916.4016.401,000
Jun 27, 202416.3516.8216.3516.8216.82435
Jun 26, 202417.3417.3416.8416.8616.86669
Jun 25, 202416.7816.7816.7816.7816.78-
Jun 24, 202416.1116.4016.1116.4016.40750
Jun 21, 202416.0616.0616.0616.0616.06-
Jun 20, 202416.6616.6616.2716.2716.271,002
Jun 19, 202416.7016.7016.7016.7016.70-
Jun 18, 202417.3917.3917.3917.3917.3950
Jun 17, 202416.8417.2416.7916.8716.87999
Jun 14, 202417.0017.0017.0017.0017.00942
Jun 13, 202417.2717.4017.2017.3117.311,085
Jun 12, 202417.2017.3117.2017.3117.31500
Jun 11, 202417.2317.5217.2317.5217.5260
Jun 10, 202417.5017.5017.3017.4617.461,822
Jun 07, 202417.7517.7517.7517.7517.75-
Jun 06, 202418.0218.8518.0218.8518.8511
Jun 05, 202418.0818.0818.0618.0618.0650
Jun 04, 202417.8917.8917.8917.8917.89-
Jun 03, 202417.5818.0017.5817.8017.80700
May 31, 202417.4018.0817.4018.0818.081,190
May 30, 202417.8118.2017.8118.2018.20100
May 29, 202418.0018.0018.0018.0018.00266
May 28, 202418.0018.7018.0018.5018.50611
May 27, 202418.3318.4818.3018.4418.4418,354
May 24, 202418.5518.5518.5518.5518.55-
May 23, 202418.5518.5518.4318.4318.4330
May 22, 202419.4419.4418.4318.8818.881,320
May 21, 202419.5419.9219.0819.7019.701,985
May 20, 202419.0519.9519.0519.9519.951,844
May 17, 202418.8619.3018.8619.3019.30500
May 16, 202418.6919.1918.6919.1919.195,357
May 15, 202418.6018.6018.6018.6018.60-
May 14, 202418.6518.8818.6518.7018.701,002
May 13, 202418.6919.0518.6919.0519.0570
May 10, 202418.8619.4318.8618.9818.98708
May 09, 202418.9518.9518.9518.9518.95-
May 08, 202418.8019.2318.8019.2319.2345
May 07, 202420.1620.1618.9519.5019.50984
May 06, 202420.1620.5020.1620.5020.50300
May 03, 202420.1120.4020.1120.4020.403,400
May 02, 202420.0120.2220.0120.2220.22357
Apr 30, 202420.5020.5020.3020.3420.342,220
Apr 29, 202420.2520.4320.2520.4320.4315
Apr 26, 202420.2020.4420.2020.4420.441,000
Apr 25, 202420.2120.5120.2120.5120.51480
Apr 24, 202420.8720.8720.2220.2220.22300
Apr 23, 202420.3620.3620.3620.3620.36-
Apr 22, 202420.4520.5820.1920.1920.19485
Apr 19, 202420.2120.5020.2120.3720.37310
Apr 18, 202420.3021.0520.3020.8020.802,550
Apr 17, 202420.2920.4920.2120.4920.499,471
Apr 16, 202420.0020.0820.0020.0820.08700
Apr 15, 202420.6420.7320.6020.6520.6521,900
Apr 12, 202420.9020.9620.0820.0820.082,470
Apr 11, 202421.2821.2820.7820.7820.78200
Apr 10, 202421.2121.8421.2121.6721.679,569
Apr 09, 202421.2421.2421.2421.2421.24-
Apr 08, 202420.6420.6420.6420.6420.64-
Apr 05, 202420.5220.5620.5220.5620.56150
Apr 04, 202421.5921.5921.5921.5921.5930
Apr 03, 202420.2921.1220.2921.1221.12500
Apr 02, 202420.7821.0120.7820.7820.781,950
Mar 28, 202420.7621.3620.7621.3621.3650
Mar 27, 202421.5521.5521.1121.1121.11228
Mar 26, 202420.8320.9720.8320.9720.97531
Mar 25, 202420.9020.9220.9020.9220.92300
Mar 22, 202420.9321.0720.9320.9820.984,700
Mar 21, 202420.9021.3220.9021.2421.24265
Mar 20, 202420.5421.0320.5421.0321.03393
Mar 19, 202420.4721.0020.4721.0021.00275
Mar 18, 202420.6020.6020.4020.4920.49853
Mar 15, 202419.5020.5419.5020.4220.42700
Mar 14, 202420.2220.2219.5319.5319.53260
Mar 13, 202419.8019.9219.7219.7819.781,230
Mar 12, 202420.3720.3820.2520.2520.2535
Mar 11, 202420.0120.2020.0120.2020.20765
Mar 08, 202420.3720.4620.0020.0020.0011,601
Mar 07, 202420.1020.1920.1020.1920.19150
Mar 06, 202419.9419.9419.9419.9419.94-
Mar 05, 202420.0020.0019.8719.9019.901,365
Mar 04, 202419.3419.9019.3419.9019.90236
Mar 01, 202420.0720.0720.0720.0720.07-
Feb 29, 202420.0220.1119.8819.8819.88750
Feb 28, 202420.2620.3820.2020.2020.20581
Feb 27, 202420.2720.5220.2720.5220.52524
Feb 26, 202420.1120.4220.1120.4220.4210
Feb 23, 202420.0820.6020.0820.6020.60185
Feb 22, 202420.2520.3520.1420.3520.353
Feb 21, 202419.7020.0919.7020.0920.0999
Feb 20, 202419.8820.1019.8219.8219.82182
Feb 19, 202420.1120.1120.1120.1120.1141
Feb 16, 202420.7120.7120.7120.7120.7140
Feb 15, 202419.9520.5919.9520.0120.01281
Feb 14, 202420.0620.0619.8719.8719.8729
Feb 13, 202419.6220.0819.6219.9619.96700
Feb 12, 202419.7620.0719.7619.9919.99100
Feb 09, 202420.0020.0920.0020.0920.0995
Feb 08, 202419.7520.2019.7520.2020.201,346
Feb 07, 202419.9819.9819.4119.6519.65365
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...