Ryan Air Historical Data

RyanAir
Download
Date Close Price change Market cap Trading volume
Apr 4, 6 PM $ 0.0₅382
+0.00%
$ -- $ 18
Apr 4, 5 PM $ 0.0₅382
+0.00%
$ 3,821 $ 18
Mar 30, 2 PM $ 0.0₅406
+0.00%
$ 4,057 $ 158
Mar 26, 8 AM $ 0.0₅58
+0.00%
$ 5,798 $ 245
Feb 9, 6 AM $ 0.0₅616
+3.35%
$ 6,158 $ 1,123
Feb 9, 4 AM $ 0.0₅601
+0.00%
$ 6,008 $ 44
Feb 8, 1 PM $ 0.0₅617
+0.00%
$ 6,166 $ 78
Feb 7, 6 PM $ 0.0₅657
+0.00%
$ 6,567 $ 112
Feb 7, 4 PM $ 0.0₅651
+0.00%
$ -- $ 110
Feb 6, 1 PM $ 0.0₅71
+0.00%
$ 7,096 $ 216
Feb 5, 12 PM $ 0.0₅813
+0.00%
$ 8,130 $ 35
Feb 4, 1 PM $ 0.0₅869
-0.98%
$ 8,694 $ 801
Feb 4, 9 AM $ 0.0₅939
+3.92%
$ 9,395 $ 281
Feb 3, 8 PM $ 0.0₅942
+5.42%
$ 9,418 $ 1,326
Feb 2, 12 PM $ 0.0₅984
+2.18%
$ 9,836 $ 634
Feb 1, 5 PM $ 0.0000106
+10.22%
$ 10,609 $ 136
Feb 1, 3 PM $ 0.0₅954
-2.29%
$ 9,537 $ 29
Feb 1, 6 AM $ 0.0₅999
+0.00%
$ 9,990 $ 29
Feb 1, 3 AM $ 0.0000101
+0.00%
$ 10,111 $ 1,655
Feb 1, 2 AM $ 0.0000101
+0.00%
$ 10,057 $ 1,650
Jan 31, 11 PM $ 0.0₅998
+0.00%
$ 9,984 $ 1,366
Jan 31, 9 PM $ 0.0000106
+7.46%
$ 10,635 $ 808
Jan 31, 5 PM $ 0.0000102
-5.54%
$ 10,233 $ 780
Jan 31, 4 PM $ 0.0000109
+0.00%
$ 10,900 $ 628
Jan 31, 1 PM $ 0.0000114
+0.00%
$ 11,351 $ 647
Jan 30, 2 AM $ 0.0000137
+0.00%
$ 13,708 $ 3,939
Jan 29, 4 AM $ 0.0000146
-3.52%
$ 14,647 $ 2,072
Jan 29, 3 AM $ 0.0000152
+0.00%
$ 15,233 $ 17,194
Jan 28, 9 PM $ 0.0000154
+0.00%
$ 15,430 $ 17,228
Jan 28, 6 PM $ 0.0000157
-1.70%
$ 15,694 $ 16,956
Jan 28, 5 PM $ 0.0000159
+1.04%
$ 15,913 $ 16,804
Jan 28, 4 PM $ 0.0000164
+0.00%
$ 16,361 $ 16,578
Jan 28, 3 PM $ 0.0000163
-10.66%
$ 16,330 $ 16,601
Jan 28, 2 PM $ 0.0000183
-0.56%
$ 18,253 $ 14,664
Jan 28, 1 PM $ 0.0000183
+1.63%
$ 18,350 $ 14,484
Jan 28, 12 PM $ 0.0000181
-14.57%
$ 18,094 $ 13,826
Jan 28, 11 AM $ 0.0000212
+19.57%
$ 21,167 $ 12,212
Jan 28, 7 AM $ 0.0000171
-0.25%
$ 17,112 $ 7,579
Jan 28, 5 AM $ 0.0000188
+12.47%
$ 18,816 $ 6,705
Jan 28, 4 AM $ 0.0000167
-9.45%
$ 16,725 $ 6,512
Jan 28, 3 AM $ 0.0000176
+0.00%
$ 17,628 $ 5,824
Jan 28, 2 AM $ 0.0000169
+9.00%
$ 16,854 $ 54,393
Jan 28, 1 AM $ 0.0000167
-6.86%
$ 16,679 $ 53,705
Jan 28, 12 AM $ 0.000018
-1.10%
$ 18,048 $ 54,030
Jan 27, 10 PM $ 0.0000186
-4.04%
$ 18,573 $ 52,840
Jan 27, 9 PM $ 0.0000194
-4.31%
$ 19,375 $ 52,800
Jan 27, 7 PM $ 0.0000203
+0.00%
$ 20,292 $ 52,071
Jan 27, 6 PM $ 0.0000205
+0.71%
$ 20,474 $ 51,930
Jan 27, 5 PM $ 0.0000204
-1.89%
$ 20,365 $ 51,365
Jan 27, 4 PM $ 0.0000201
+7.44%
$ 20,093 $ 50,963
Download