Ryanair Holdings Plc Historical Data - RY4D

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.8	9.45273631841	40.2	41.799999	40.2	60	40.9999995	DE
4	2.4	5.76923076923	41.6	41.799999	40.2	48	41.11578916	DE
12	2.200001	5.26316041299	41.799999	44.6	40.2	187	43.41337292	DE
26	-45	-50.5617977528	89	105	38.6	112	53.95529456	DE
52	-73	-62.3931623932	117	136	38.6	80	75.82147809	DE
156	-47	-51.6483516484	91	136	38.6	70	81.15814269	DE
260	-47	-51.6483516484	91	136	38.6	70	81.15814269	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1737667620	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1737581220	41.799999	1.6	3.98	41.799999	41.799999	41.799999	60
1737494820	40.2	0	0.00	40.2	40.2	40.2	0
1737408420	40.2	-1	-2.43	40.2	40.2	40.2	60
1737149220	41.2	0	0.00	41.2	41.2	41.2	0
1737062820	41.2	0	0.00	41.2	41.2	41.2	0
1736976420	41.2	0	0.00	41.2	41.2	41.2	0
1736890020	41.2	-0.4	-0.96	41.2	41.2	41.2	50
1736803620	41.6	0	0.00	41.6	41.6	41.6	0
1736544420	41.6	0	0.00	41.6	41.6	41.6	0
1736458020	41.6	0	0.00	41.6	41.6	41.6	0
1736371620	41.6	0	0.00	41.6	41.6	41.6	0
1736285220	41.6	0	0.00	41.6	41.6	41.6	0
1736198820	41.6	0	0.00	41.6	41.6	41.6	0
1735939620	41.6	0	0.00	41.6	41.6	41.6	0
1735853220	41.6	-1.2	-2.80	41.6	41.6	41.6	20
1735594020	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1735334820	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1734989220	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1734730020	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1734643620	42.799999	-0.4	-0.93	42.799999	42.799999	42.799999	62
1734557220	43.2	0	0.00	43.2	43.2	43.2	40
1734470820	43.2	-1.2	-2.70	43.2	43.2	43.2	2
1734384420	44.4	0	0.00	44.4	44.4	44.4	0
1734125220	44.4	0	0.00	44.4	44.4	44.4	0
1734038820	44.4	1.2	2.78	44.4	44.4	44.4	15
1733952420	43.2	0	0.00	43.2	43.2	43.2	0
1733866020	43.2	-0.8	-1.82	43.2	43.2	43.2	27
1733779620	44	0	0.00	44.4	44.6	44	2210
1733520420	44	0	0.00	44	44	44	0
1733434020	44	1	2.33	44	44	44	25
1733347620	43	0	0.00	43	43	43	0
1733261220	43	1.6	3.86	43.4	43.4	43	203
1733174820	41.4	0	0.00	41.4	41.4	41.4	0
1732915620	41.4	0	0.00	41.4	41.4	41.4	0
1732829220	41.4	0	0.00	41.4	41.4	41.4	0
1732742820	41.4	-0.2	-0.48	41.4	41.4	41.4	10
1732656420	41.6	-1	-2.35	42	42	41.6	154
1732570020	42.6	0	0.00	42.6	42.6	42.6	0
1732310820	42.6	0	0.00	42.6	42.6	42.6	0
1732224420	42.6	0	0.00	42.6	42.6	42.6	0
1732138020	42.6	0	0.00	42.6	42.6	42.6	0
1732051620	42.6	0	0.00	42.6	42.6	42.6	0
1731965220	42.6	0	0.00	42.6	42.6	42.6	0
1731706020	42.6	0	0.00	42.6	42.6	42.6	0
1731619620	42.6	0	0.00	42.6	42.6	42.6	0
1731533220	42.6	0	0.00	42.6	42.6	42.6	0
1731446820	42.6	-0.4	-0.93	42.6	42.6	42.6	100
1731360360	43	0	0.00	43	43	43	0
1731101160	43	0	0.00	43	43	43	0
1731014760	43	0.8	1.90	43	43	43	37
1730928360	42.2	0.4	0.96	43.8	43.8	42.2	278
1730841960	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1730755560	41.799999	1.4	3.47	41.799999	41.799999	41.799999	12
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
1730271600	42	0	0.00	42	42	42	0
1730185200	42	0	0.00	42	42	42	0
1730098800	42	0	0.00	42	42	42	0
1729839600	42	0	0.00	42	42	42	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ryanair Holdings Plc (RY4D)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ryanair Holdings Plc (RY4D) Historical

Ryanair Holdings Plc (RY4D)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free