Ryanair Holdings Plc Historical Data - RY4D | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Ryanair Holdings Plc (RY4D)

41.80

-0.400001

( -0.95% )

Updated: 14:14:37

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.399999	3.46534405941	40.4	41.799999	40.4	272	40.4	DE
4	2.399999	6.0913680203	39.4	42	39.4	113	40.88605751	DE
12	-54.200001	-56.458334375	96	105	38.6	79	60.26793658	DE
26	-88.200001	-67.8461546154	130	130	38.6	81	85.5022043	DE
52	-46.700001	-52.7683627119	88.5	136	38.6	58	94.96058439	DE
156	-49.200001	-54.0659351648	91	136	38.6	57	94.23726819	DE
260	-49.200001	-54.0659351648	91	136	38.6	57	94.23726819	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730496360	40.4	0	0.00	40.4	40.4	40.4	0
1730409960	40.4	-1.6	-3.81	40.4	40.4	40.4	272
1730319960	42	0	0.00	42	42	42	0
1730233560	42	0	0.00	42	42	42	0
1730147160	42	0	0.00	42	42	42	0
1729887960	42	0	0.00	42	42	42	0
1729801560	42	0	0.00	42	42	42	0
1729715160	42	0.6	1.45	42	42	42	104
1729628760	41.4	-0.2	-0.48	41.4	41.4	41.4	17
1729542360	41.6	0.2	0.48	41.6	41.6	41.6	119
1729283160	41.4	0	0.00	41.4	41.4	41.4	0
1729196760	41.4	1.2	2.99	41.4	41.4	41.4	5
1729110360	40.2	-1.6	-3.83	40.2	40.2	40.2	62
1729023960	41.799999	1.2	2.96	41	41.799999	41	233
1728937620	40.6	1	2.53	40.2	40.799999	40.2	311
1728678360	39.6	0	0.00	39.6	39.6	39.6	120
1728591960	39.6	0.2	0.51	39.6	39.6	39.6	2
1728505560	39.4	0	0.00	39.4	39.4	39.4	0
1728419160	39.4	0	0.00	39.4	39.4	39.4	0
1728332760	39.4	-0.4	-1.01	39.4	39.4	39.4	3
1728073560	39.799999	0.8	2.05	38.6	40	38.6	212
1727987220	39	0	0.00	39	39	39	0
1727900820	39	-1	-2.50	40	40	39	57
1727814420	40	-0.2	-0.50	40.799999	41.2	40	261
1727728020	40.2	-64.8	-61.71	40.799999	40.799999	40.2	35
1727468760	105	0	0.00	105	105	105	0
1727382360	105	4	3.96	105	105	105	10
1727296020	101	0	0.00	101	101	101	0
1727209620	101	0	0.00	101	101	101	0
1727123220	101	0	0.00	101	101	101	0
1726864020	101	-1	-0.98	101	101	101	40
1726777560	102	2	2.00	102	102	102	14
1726691220	100	3	3.09	100	100	100	3
1726604760	97	1	1.04	96.5	97	96.5	159
1726518420	96	-5	-4.95	96.5	96.5	96	63
1726259160	101	0	0.00	101	101	101	0
1726172760	101	-1	-0.98	101	101	101	1
1726086360	102	0	0.00	102	102	102	0
1725999960	102	1	0.99	102	102	102	8
1725913560	101	0	0.00	101	101	101	0
1725654360	101	1	1.00	101	101	101	151
1725567960	100	0	0.00	100	100	100	14
1725481560	100	0	0.00	100	100	100	0
1725395160	100	2	2.04	100	100	100	5
1725308760	98	0	0.00	98	98	98	0
1725049560	98	0	0.00	98	98	98	0
1724963160	98	0	0.00	98	98	98	0
1724876760	98	-1	-1.01	98	98	98	2
1724790420	99	5	5.32	99	99	99	100
1724704020	94	1	1.08	94	94	94	1
1724444820	93	-1	-1.06	92.5	93	92.5	100
1724358360	94	0	0.00	94	94	94	0
1724271960	94	0	0.00	94	94	94	0
1724185560	94	1	1.08	94	94	94	6
1724099220	93	-0.5	-0.53	93	93	93	14
1723840020	93.5	1	1.08	93.5	93.5	93.5	20
1723753560	92.5	0	0.00	92.5	92.5	92.5	0
1723667160	92.5	0	0.00	92.5	92.5	92.5	0
1723580760	92.5	-3	-3.14	92.5	92.5	92.5	30
1723494360	95.5	6.5	7.30	96	96.5	95	228
1723235220	89	0	0.00	89	89	89	0
1723148820	89	0	0.00	89	89	89	0
1723062420	89	0	0.00	89	89	89	0
1722976020	89	0	0.00	89	89	89	0
1722889620	89	-1	-1.11	88	89	88	68

Westshore Terminals Inve...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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