Ryanair Holdings Plc (R1YA34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.12 | -20.5769230769 | 83.2 | 83.2 | 65.5 | 30 | 75.78285714 | DR |
| 4 | -14 | -17.4825174825 | 80.08 | 83.2 | 65.5 | 18 | 77.15416 | DR |
| 12 | -22.39 | -25.3080140161 | 88.47 | 88.47 | 65.5 | 29 | 81.98374732 | DR |
| 26 | -12.46 | -15.8645276292 | 78.54 | 94.41 | 65.5 | 113 | 90.82119795 | DR |
| 52 | 5.83 | 9.67634854772 | 60.25 | 94.41 | 54.6 | 77 | 82.36706649 | DR |
| 156 | -1.54 | -2.27743271222 | 67.62 | 94.41 | 38.01 | 46 | 77.55981359 | DR |
| 260 | 6.9 | 11.6593443731 | 59.18 | 94.41 | 38.01 | 62 | 75.05813731 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 67.35 | -13.77 | -16.97 | 74.99 | 74.99 | 65.5 | 39 |
| 1721424600 | 81.12 | 0 | 0.00 | 81.12 | 81.12 | 81.12 | 0 |
| 1721338200 | 81.12 | -2.08 | -2.50 | 81.04 | 81.12 | 81.04 | 32 |
| 1721251800 | 83.2 | 2 | 2.46 | 83.2 | 83.2 | 83.2 | 20 |
| 1721165400 | 81.2 | 0 | 0.00 | 81.2 | 81.2 | 81.2 | 0 |
| 1721079000 | 81.2 | 1.09 | 1.36 | 78.51 | 81.2 | 78.51 | 22 |
| 1720819740 | 80.11 | 0 | 0.00 | 80.11 | 80.11 | 80.11 | 0 |
| 1720733340 | 80.11 | 0 | 0.00 | 80.11 | 80.11 | 80.11 | 0 |
| 1720646940 | 80.11 | 0 | 0.00 | 80.11 | 80.11 | 80.11 | 0 |
| 1720560540 | 80.11 | 0 | 0.00 | 80.11 | 80.11 | 80.11 | 0 |
| 1720474140 | 80.11 | 0 | 0.00 | 80.11 | 80.11 | 80.11 | 0 |
| 1720214940 | 80.11 | 0 | 0.00 | 80.11 | 80.11 | 80.11 | 0 |
| 1720128540 | 80.11 | -0.61 | -0.76 | 80.11 | 80.11 | 80.11 | 1 |
| 1720042200 | 80.72 | 0 | 0.00 | 80.72 | 80.72 | 80.72 | 0 |
| 1719955800 | 80.72 | 0.64 | 0.80 | 80.72 | 80.72 | 80.72 | 1 |
| 1719869400 | 80.08 | 0 | 0.00 | 80.08 | 80.08 | 80.08 | 0 |
| 1719610200 | 80.08 | 0 | 0.00 | 80.08 | 80.08 | 80.08 | 0 |
| 1719523800 | 80.08 | -0.8 | -0.99 | 80.08 | 80.08 | 80.08 | 10 |
| 1719437400 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1719351000 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1719264600 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1719005400 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1718919000 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1718832600 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1718746200 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1718659800 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1718400600 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1718314200 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1718227800 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1718141400 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1718055000 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1717795800 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1717709400 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1717623000 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1717536600 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1717450200 | 80.88 | 2.78 | 3.56 | 80.88 | 80.88 | 80.88 | 13 |
| 1717190940 | 78.1 | 0 | 0.00 | 78.1 | 78.1 | 78.1 | 0 |
| 1717018140 | 78.1 | 0 | 0.00 | 78.1 | 78.1 | 78.1 | 0 |
| 1716931740 | 78.1 | 0 | 0.00 | 78.1 | 78.1 | 78.1 | 0 |
| 1716845340 | 78.1 | -1.9 | -2.38 | 78.38 | 78.38 | 78.1 | 21 |
| 1716586200 | 80 | -0.4 | -0.50 | 80 | 80 | 80 | 20 |
| 1716499740 | 80.4 | 0 | 0.00 | 80.4 | 80.4 | 80.4 | 0 |
| 1716413340 | 80.4 | 0.4 | 0.50 | 80.4 | 80.4 | 80.4 | 47 |
| 1716327000 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1716240600 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1715981400 | 80 | -1.52 | -1.86 | 80 | 80 | 80 | 1 |
| 1715895000 | 81.52 | -1.2 | -1.45 | 81.52 | 81.52 | 81.52 | 20 |
| 1715808600 | 82.72 | 0 | 0.00 | 82.72 | 82.72 | 82.72 | 0 |
| 1715722200 | 82.72 | -0.88 | -1.05 | 82.72 | 82.72 | 82.72 | 20 |
| 1715635800 | 83.6 | 0 | 0.00 | 83.6 | 83.6 | 83.6 | 0 |
| 1715376600 | 83.6 | 0 | 0.00 | 83.6 | 83.6 | 83.6 | 0 |
| 1715290200 | 83.6 | 0 | 0.00 | 83.6 | 83.6 | 83.6 | 0 |
| 1715203800 | 83.6 | -4.87 | -5.50 | 83.6 | 83.6 | 83.6 | 100 |
| 1715117400 | 88.47 | 0 | 0.00 | 88.47 | 88.47 | 88.47 | 0 |
| 1715031000 | 88.47 | 0 | 0.00 | 88.47 | 88.47 | 88.47 | 0 |
| 1714771800 | 88.47 | 0 | 0.00 | 88.47 | 88.47 | 88.47 | 0 |
| 1714685400 | 88.47 | -0.63 | -0.71 | 88.47 | 88.47 | 88.47 | 100 |
| 1714482000 | 89.1 | 0 | 0.00 | 89.1 | 89.1 | 89.1 | 0 |
| 1714395600 | 89.1 | 0 | 0.00 | 89.1 | 89.1 | 89.1 | 0 |
| 1714136400 | 89.1 | 0 | 0.00 | 89.1 | 89.1 | 89.1 | 0 |
| 1714050000 | 89.1 | 0 | 0.00 | 89.1 | 89.1 | 89.1 | 0 |
| 1713963600 | 89.1 | 0 | 0.00 | 89.1 | 89.1 | 89.1 | 0 |
| 1713877200 | 89.1 | 0 | 0.00 | 89.1 | 89.1 | 89.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
