Ryanair (RY4C.DE)
XETRA: RY4C.DE
· Real-Time Price · USD
20.09
0.15 (0.75%)
At close: Apr 17, 2025, 5:29 PM
RY4C.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.76 | 20.09 | 19.67 | 20.09 | n/a | 0.75% | 4,149 |
| Apr 16, 2025 | 19.57 | 19.94 | 19.57 | 19.94 | n/a | 2.20% | 5,833 |
| Apr 15, 2025 | 19.39 | 19.63 | 19.18 | 19.51 | n/a | 1.46% | 13,128 |
| Apr 14, 2025 | 18.89 | 19.23 | 18.76 | 19.23 | n/a | 4.34% | 5,258 |
| Apr 11, 2025 | 18.69 | 18.77 | 18.38 | 18.43 | n/a | -0.22% | 12,528 |
| Apr 10, 2025 | 19.83 | 20.10 | 18.47 | 18.47 | n/a | 1.99% | 20,914 |
| Apr 9, 2025 | 17.69 | 18.22 | 17.31 | 18.11 | n/a | 0.11% | 46,189 |
| Apr 8, 2025 | 17.68 | 18.27 | 17.49 | 18.09 | n/a | 4.75% | 28,890 |
| Apr 7, 2025 | 16.67 | 17.68 | 16.38 | 17.27 | n/a | -4.48% | 110,467 |
| Apr 4, 2025 | 18.13 | 18.27 | 17.28 | 18.08 | n/a | -1.79% | 18,613 |
| Apr 3, 2025 | 18.78 | 18.93 | 18.11 | 18.41 | n/a | -3.05% | 20,097 |
| Apr 2, 2025 | 19.15 | 19.15 | 18.75 | 18.99 | n/a | -0.05% | 23,903 |
| Apr 1, 2025 | 18.74 | 19.00 | 18.60 | 19.00 | n/a | 1.66% | 29,035 |
| Mar 31, 2025 | 19.20 | 19.22 | 18.46 | 18.69 | n/a | -4.20% | 70,822 |
| Mar 28, 2025 | 19.92 | 19.95 | 19.43 | 19.51 | n/a | -3.08% | 18,117 |
| Mar 27, 2025 | 19.88 | 20.28 | 19.70 | 20.13 | n/a | 0.90% | 9,529 |
| Mar 26, 2025 | 20.38 | 20.45 | 19.95 | 19.95 | n/a | -1.48% | 11,075 |
| Mar 25, 2025 | 20.30 | 20.48 | 20.25 | 20.25 | n/a | -3.11% | 8,914 |
| Mar 24, 2025 | 20.57 | 20.90 | 20.16 | 20.90 | n/a | -0.48% | 5,663 |
| Mar 21, 2025 | 20.53 | 21.00 | 20.28 | 21.00 | n/a | 2.29% | 15,047 |