Ryanair Holdings plc (RY4C.DE) XETRA

26.85

+0.28(+1.05%)

Updated at August 18 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202526.1826.5726.5726.5726.0810,445
August 14, 202526.1826.4926.4926.4926.165,802
August 13, 202526.2126.3126.3126.3425.714,177
August 12, 202525.8126.1626.1626.1625.7525,178
August 11, 202526.125.7125.7126.1725.617,739
August 08, 202525.7625.9525.9526.125.7611,665
August 07, 202526.6725.8125.8126.6725.516,547
August 06, 202526.1626.0525.8226.3325.815,521
August 05, 202526.1426.0625.8326.325.9314,541
August 04, 202525.426.0125.7826.0225.3924,556
August 01, 202525.5725.1725.1725.72510,981
July 31, 202525.7125.8425.8425.8925.659,376
July 30, 202525.725.4425.4425.725.386,951
July 29, 202525.6125.3625.3625.825.3610,462
July 28, 202525.3225.3325.3325.6625.327,670
July 25, 202525.0225.0725.0725.0724.737,310
July 24, 202525.0525.1225.1225.2524.874,157
July 23, 202524.824.7424.742524.4312,047
July 22, 202524.5224.4824.4824.5424.176,447
July 21, 202524.3624.3824.3824.8323.9736,634
July 18, 202523.723.2623.2623.722.921,376
July 17, 202523.3723.6823.6823.7223.2311,443
July 16, 202523.6523.623.623.8323.54,065
July 15, 202523.823.7423.7423.8223.5411,748
July 14, 202523.9723.7423.7423.9923.636,925
July 11, 202523.9424.6224.6224.6223.8713,971
July 10, 202523.9723.7323.7324.323.736,472
July 09, 202524.5424.1624.1624.5823.933,547
July 08, 202524.2424.5124.5124.7824.248,642
July 07, 202523.6823.8723.8724.223.582,292
July 04, 202523.6723.4723.4723.6723.412,241
July 03, 202523.6523.8423.8423.8523.52,950
July 02, 202523.7923.2223.2223.8423.224,417
July 01, 202523.7823.6623.6623.8523.591,923
June 30, 202523.7923.923.923.9523.416,054
June 27, 202523.8823.3423.3423.9723.344,689
June 26, 202523.6623.6823.6823.9823.663,920
June 25, 20252423.1423.1424.1423.147,899
June 24, 202523.6824242423.634,552
June 23, 202522.6622.822.822.922.669,878
June 20, 202523.0723.5423.5423.5423.014,772
June 19, 202523.0822.9122.9123.0822.722,132
June 18, 202523.2523.3723.3723.4522.965,754
June 17, 202523.2123.0723.0723.3823.078,525
June 16, 202523.3323.5623.5623.6823.085,828
June 13, 202522.9522.8422.8423.1222.8340,844
June 12, 202523.8923.9323.9324.0723.651,092
June 11, 202524.3724.1824.1824.4624.187,734
June 10, 202524.1523.723.724.423.714,967
June 09, 202524.1824.0624.0624.2423.175,798
June 06, 202523.8423.923.924.123.7414,534
June 05, 202523.323.3223.3223.5723.235,959
June 04, 202523.3823.6423.6423.6422.518,920
June 03, 202523.4423.0323.0323.4623.0311,093
June 02, 202523.4723.5623.5623.723.2613,229
May 30, 202523.7224.1924.1924.1923.16,656
May 29, 202523.823.6323.6323.923.63,562
May 28, 202523.6423.6423.6423.7223.5110,778
May 27, 202523.5623.9623.962423.569,617
May 26, 202523.7123.5723.5723.823.5211,169
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved