Ryanair Holdings PLC (RYAAY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 114.65 | 1.28 | 1.13 | 113.42 | 114.83 | 113.2675 | 579729 |
| 1727130900 | 113.37 | -0.37 | -0.33 | 113.18 | 113.44 | 112.555 | 820295 |
| 1726871700 | 113.74 | -1.38 | -1.20 | 114.07 | 114.21 | 112.87 | 845045 |
| 1726785300 | 115.12 | 4.91 | 4.46 | 114.7 | 115.78 | 113.25 | 840421 |
| 1726698900 | 110.21 | -0.89 | -0.80 | 111.03 | 112.34 | 109.47 | 779250 |
| 1726612500 | 111.1 | 4.17 | 3.90 | 112.62 | 113.27 | 110.64 | 763318 |
| 1726526100 | 106.93 | 0.21 | 0.20 | 106.9 | 107.33 | 106.32 | 429064 |
| 1726266900 | 106.72 | -0.26 | -0.24 | 106.99 | 108.19 | 105.33 | 1032506 |
| 1726180500 | 106.98 | -5.45 | -4.85 | 109.74 | 109.78 | 106.5 | 1183272 |
| 1726094100 | 112.43 | 0.05 | 0.04 | 111.95 | 113.615 | 111.1 | 462535 |
| 1726007700 | 112.38 | -0.68 | -0.60 | 112.38 | 112.96 | 111.42 | 557490 |
| 1725921300 | 113.06 | 0.67 | 0.60 | 112.6 | 114.02 | 111.96 | 675102 |
| 1725662100 | 112.39 | -0.61 | -0.54 | 111.7 | 112.5 | 110.81 | 845923 |
| 1725575700 | 113 | 3.24 | 2.95 | 110.7 | 113.2 | 110.44 | 592643 |
| 1725489300 | 109.76 | -1.74 | -1.56 | 107.82 | 109.97 | 107.58 | 511187 |
| 1725402900 | 111.5 | 0.04 | 0.04 | 110.785 | 111.775 | 110.5175 | 555556 |
| 1725057300 | 111.46 | 1.79 | 1.63 | 109.55 | 111.52 | 109.55 | 326485 |
| 1724970900 | 109.67 | 0.83 | 0.76 | 108.56 | 110.49 | 108.56 | 348364 |
| 1724884500 | 108.84 | 0.59 | 0.55 | 109.04 | 109.86 | 108.27 | 419717 |
| 1724798100 | 108.25 | 3.94 | 3.78 | 111.99 | 112.02 | 108.22 | 1003106 |
| 1724711700 | 104.31 | -1.43 | -1.35 | 105.69 | 106.1 | 104.265 | 454382 |
| 1724452500 | 105.74 | 3.72 | 3.65 | 104.09 | 105.96 | 103.585 | 546567 |
| 1724366100 | 102.02 | -0.22 | -0.22 | 104.24 | 104.55 | 101.95 | 465186 |
| 1724279700 | 102.24 | -0.04 | -0.04 | 103.1 | 103.7 | 102.14 | 528113 |
| 1724193300 | 102.28 | -0.89 | -0.86 | 103.84 | 103.94 | 102.28 | 470073 |
| 1724106900 | 103.17 | 0.53 | 0.52 | 103.48 | 103.48 | 102.57 | 274425 |
| 1723847700 | 102.64 | -0.03 | -0.03 | 102.5502 | 103.25 | 102.37 | 573115 |
| 1723761300 | 102.67 | 1.58 | 1.56 | 101.74 | 103.58 | 101.74 | 528010 |
| 1723674900 | 101.09 | -1.96 | -1.90 | 103.67 | 103.88 | 101.05 | 380177 |
| 1723588500 | 103.05 | 1.52 | 1.50 | 103.15 | 103.89 | 102.68 | 1412420 |
| 1723502100 | 101.525 | -2.59 | -2.48 | 104.07 | 104.07 | 101.39 | 877825 |
| 1723242900 | 104.11 | 1.99 | 1.95 | 103.1 | 104.86 | 103.1 | 1091099 |
| 1723156500 | 102.12 | 4.32 | 4.42 | 97.5 | 102.13 | 97.03 | 1117976 |
| 1723070100 | 97.8 | 0.65 | 0.67 | 99.41 | 99.41 | 97.37 | 512812 |
| 1722983700 | 97.15 | -1.33 | -1.35 | 98.23 | 99.725 | 96.94 | 918497 |
| 1722897300 | 98.48 | -0.28 | -0.28 | 96.61 | 99.7992 | 95.98 | 429629 |
| 1722638100 | 98.76 | -1.24 | -1.24 | 98.35 | 98.8 | 97.54 | 1354352 |
| 1722551700 | 100 | -1.3 | -1.28 | 100.05 | 100.5 | 99.0725 | 1275119 |
| 1722465300 | 101.3 | -0.53 | -0.52 | 101.78 | 102.035 | 99.03 | 1727457 |
| 1722378900 | 101.83 | 2.14 | 2.15 | 100.7 | 102.66 | 100.5 | 750194 |
| 1722292500 | 99.69 | -2.73 | -2.67 | 102.37 | 102.7 | 99.63 | 1311065 |
| 1722033300 | 102.42 | 4.68 | 4.79 | 101.5 | 104.68 | 100.64 | 2814370 |
| 1721946900 | 97.74 | 2.72 | 2.86 | 98.29 | 100.605 | 96.76 | 1485429 |
| 1721860500 | 95.02 | -0.13 | -0.14 | 95.89 | 96.595 | 94.79 | 1122766 |
| 1721774100 | 95.15 | -1.3 | -1.35 | 95.93 | 96.88 | 94.68 | 1335332 |
| 1721687700 | 96.45 | -17.87 | -15.63 | 96.05 | 97.7 | 92.39 | 3802134 |
| 1721428500 | 114.32 | -1.49 | -1.29 | 114.19 | 115.6 | 114.18 | 1015816 |
| 1721342100 | 115.81 | -4.36 | -3.63 | 118.51 | 118.78 | 115.47 | 516181 |
| 1721255700 | 120.17 | -0.27 | -0.22 | 120.02 | 121.31 | 119.98 | 311590 |
| 1721169300 | 120.44 | 1.89 | 1.59 | 118.27 | 121.17 | 118.01 | 578324 |
| 1721082900 | 118.55 | -0.93 | -0.78 | 119.91 | 120.05 | 118.06 | 650961 |
| 1720823700 | 119.48 | -1.97 | -1.62 | 118.94 | 120.02 | 117.48 | 747398 |
| 1720737300 | 121.45 | 2.2 | 1.84 | 119.48 | 122.01 | 118.71 | 547116 |
| 1720650900 | 119.25 | 0.18 | 0.15 | 120.33 | 120.53 | 118.65 | 326686 |
| 1720564500 | 119.07 | 0.02 | 0.02 | 120.12 | 120.325 | 117.87 | 1107439 |
| 1720478100 | 119.05 | 0.42 | 0.35 | 120.45 | 120.68 | 118.7 | 769445 |
| 1720218900 | 118.63 | 0.78 | 0.66 | 119.34 | 119.415 | 117.78 | 799432 |
| 1720040640 | 117.85 | 4.38 | 3.86 | 116.25 | 118.23 | 116.25 | 766999 |
| 1719959700 | 113.47 | -0.55 | -0.48 | 114.05 | 114.31 | 112.84 | 564984 |
| 1719873300 | 114.02 | -2.42 | -2.08 | 116.83 | 117.29 | 113.73 | 628579 |
| 1719614100 | 116.44 | -0.23 | -0.20 | 115.83 | 117.17 | 115.63 | 893470 |
| 1719527700 | 116.67 | 2.1 | 1.83 | 114.08 | 116.79 | 114.08 | 595676 |
| 1719441300 | 114.57 | -3.8 | -3.21 | 114.58 | 115.65 | 113.665 | 698999 |
| 1719354900 | 118.37 | 2.43 | 2.10 | 116.64 | 118.61 | 116.46 | 707090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
