Ryanair Holdings Plc (OP: RYAOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2020 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
| May 26, 2020 | 13.50 | 13.50 | 13.50 | 13.50 | 5,500 | +3.41(+33.80%) |
| May 21, 2020 | 10.09 | 10.09 | 10.09 | 0 | +0.00(+0.00%) | |
| May 18, 2020 | 10.09 | 10.09 | 10.09 | 0 | +0.04(+0.40%) | |
| May 15, 2020 | 10.05 | 10.05 | 10.05 | 20 | +0.00(+0.00%) | |
| May 14, 2020 | 10.05 | 10.05 | 10.05 | 10 | +0.00(+0.00%) | |
| May 12, 2020 | 10.05 | 10.05 | 10.05 | 0 | -0.31(-3.02%) | |
| May 11, 2020 | 10.36 | 10.36 | 10.36 | 5,000 | +0.00(+0.00%) | |
| May 07, 2020 | 10.36 | 10.36 | 10.36 | 0 | +0.00(+0.00%) | |
| Apr 30, 2020 | 10.36 | 10.36 | 10.36 | 0 | +0.00(+0.00%) | |
| Apr 29, 2020 | 10.36 | 10.36 | 10.36 | 7 | +0.00(+0.00%) | |
| Apr 24, 2020 | 10.36 | 10.36 | 10.36 | 0 | -0.63(-5.70%) | |
| Apr 22, 2020 | 10.99 | 10.99 | 10.99 | 0 | -0.00(-0.03%) | |
| Apr 20, 2020 | 10.99 | 10.99 | 10.99 | 0 | +1.39(+14.51%) | |
| Apr 17, 2020 | 9.600 | 9.600 | 9.600 | 28 | +0.00(+0.00%) | |
| Apr 07, 2020 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) | |
| Apr 02, 2020 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) | |
| Mar 23, 2020 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) | |
| Mar 20, 2020 | 9.500 | 9.600 | 9.500 | 9.600 | 3,000 | +0.10(+1.05%) |
| Mar 19, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 101 | -0.11(-1.16%) |
| Mar 18, 2020 | 9.612 | 9.612 | 9.612 | 9.612 | 5,000 | -7.19(-42.79%) |
| Mar 12, 2020 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) | |
| Feb 10, 2020 | 16.80 | 16.80 | 16.80 | 0 | -0.98(-5.52%) | |
| Jan 13, 2020 | 17.78 | 17.78 | 17.78 | 0 | +2.08(+13.26%) | |
| Dec 06, 2019 | 15.70 | 15.70 | 15.70 | 0 | +0.00(+0.00%) | |
| Dec 04, 2019 | 15.70 | 15.70 | 15.70 | 0 | +3.20(+25.60%) | |
| Nov 19, 2019 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) | |
| Nov 12, 2019 | 12.50 | 12.50 | 12.50 | 0 | -2.91(-18.86%) | |
| Nov 11, 2019 | 15.41 | 15.41 | 15.41 | 15.41 | 6,000 | +4.22(+37.73%) |
| Sep 25, 2019 | 11.19 | 11.19 | 11.19 | 0 | -0.09(-0.81%) | |
| Sep 24, 2019 | 11.28 | 11.28 | 11.28 | 11.28 | 911,650 | +0.34(+3.07%) |
| Sep 19, 2019 | 10.94 | 10.94 | 10.94 | 0 | -0.24(-2.15%) | |
| Sep 17, 2019 | 11.18 | 11.18 | 11.18 | 0 | +0.25(+2.26%) | |
| Sep 13, 2019 | 10.93 | 10.93 | 10.93 | 0 | +0.00(+0.00%) | |
| Sep 11, 2019 | 10.93 | 10.93 | 10.93 | 0 | +0.00(+0.00%) | |
| Sep 09, 2019 | 10.93 | 10.93 | 10.93 | 0 | +0.00(+0.00%) | |
| Aug 14, 2019 | 10.93 | 10.93 | 10.93 | 0 | +0.00(+0.00%) | |
| Aug 01, 2019 | 10.93 | 10.93 | 10.93 | 0 | +0.00(+0.00%) | |
| Jul 31, 2019 | 10.93 | 10.93 | 10.93 | 10.93 | 5,000 | -0.57(-4.92%) |
| Jul 30, 2019 | 11.50 | 11.50 | 11.50 | 40 | +0.00(+0.00%) | |
| Jul 29, 2019 | 11.50 | 11.50 | 11.50 | 5 | +0.00(+0.00%) | |
| Jul 16, 2019 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.