Ryanair ADR

RYAAY
🏛️ germany →
50.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-06 50.50 50.50 50.00 50.00 0.0M
2025-10-03 51.00 51.00 51.00 51.00 0.0M
2025-10-02 49.20 50.00 49.20 50.00 0.0M
2025-10-01 51.00 51.00 50.00 50.00 0.0M
2025-09-30 49.20 49.80 49.20 49.80 0.0M
2025-09-29 48.60 49.00 48.60 49.00 0.0M
2025-09-26 48.60 48.60 48.60 48.60 0.0M
2025-09-25 48.20 48.20 48.20 48.20 0.0M
2025-09-24 48.20 48.20 48.20 48.20 0.0M
2025-09-23 46.60 46.60 46.60 46.60 0.0M
2025-09-22 47.40 47.40 47.40 47.40 0.0M
2025-09-19 48.20 48.20 47.20 47.20 0.0M
2025-09-18 48.80 48.80 47.20 47.20 0.0M
2025-09-17 48.20 48.40 48.20 48.40 0.0M
2025-09-16 49.20 49.20 48.20 48.20 0.0M
2025-09-15 49.80 49.80 49.20 49.20 0.0M
2025-09-12 50.00 50.00 49.80 49.80 0.0M
2025-08-07 55.00 55.00 54.50 54.50 0.0M
2025-08-06 54.00 54.00 54.00 54.00 0.0M
2025-08-05 55.00 55.00 54.50 54.50 0.0M
2025-08-04 53.50 53.50 53.50 53.50 0.0M
2025-08-01 54.00 54.00 52.00 52.00 0.0M
2025-07-31 54.00 54.00 53.50 53.50 0.0M
2025-07-30 54.00 54.00 53.00 53.00 0.0M
2025-07-29 54.00 54.00 54.00 54.00 0.0M
2025-07-28 53.50 53.50 53.50 53.50 0.0M
2025-07-25 53.00 53.00 52.00 52.00 0.0M
2025-07-24 53.00 53.00 52.50 52.50 0.0M
2025-07-23 53.00 53.00 51.50 51.50 0.0M
2025-07-22 51.00 51.00 50.50 50.50 0.0M
2025-07-21 47.60 51.00 47.60 49.40 0.0M
2025-07-18 49.80 49.80 48.00 48.00 0.0M
2025-07-17 50.50 50.50 49.20 49.20 0.0M
2025-07-16 49.20 49.20 48.60 48.60 0.0M
2025-07-15 49.00 49.00 48.40 48.40 0.0M
2025-07-14 48.60 48.60 48.20 48.20 0.0M
2025-07-11 49.40 49.40 49.20 49.20 0.0M
2025-07-10 49.20 49.20 49.20 49.20 0.0M
2025-07-09 49.60 49.60 49.40 49.40 0.0M
2025-07-08 49.60 50.00 49.60 50.00 0.0M
2025-07-07 48.60 48.60 48.60 48.60 0.0M
2025-07-04 48.20 48.20 48.20 48.20 0.0M
2025-07-03 49.20 49.20 49.00 49.00 0.0M
2025-07-02 48.80 48.80 48.20 48.20 0.0M
2025-07-01 48.80 48.80 48.20 48.20 0.0M
2025-06-30 48.00 48.20 48.00 48.20 0.0M
2025-06-27 48.80 48.80 47.60 47.60 0.0M
2025-06-26 47.40 47.80 47.40 47.80 0.0M
2025-06-25 49.00 49.00 48.60 48.60 0.0M
2025-06-24 46.80 46.80 46.80 46.80 0.0M
2025-06-23 47.20 47.20 46.40 46.40 0.0M
2025-06-20 47.40 47.40 47.40 47.40 0.0M
2025-06-19 47.80 47.80 47.80 47.80 0.0M
2025-06-18 48.00 48.00 48.00 48.00 0.0M
2025-06-17 48.00 48.00 48.00 48.00 0.0M
2025-06-16 47.80 47.80 47.80 47.80 0.0M
2025-06-13 47.80 47.80 47.80 47.80 0.0M
2025-06-12 49.20 49.20 49.20 49.20 0.0M
2025-06-11 50.50 50.50 50.50 50.50 0.0M
2025-06-10 50.00 51.00 50.00 51.00 0.0M
2025-06-09 49.80 49.80 49.80 49.80 0.0M
2025-06-06 48.80 48.80 48.80 48.80 0.0M
2025-06-05 48.60 48.60 48.60 48.60 0.0M
2025-06-04 48.60 48.60 48.60 48.60 0.0M
2025-06-03 49.20 50.00 49.20 50.00 0.0M
2025-06-02 48.20 48.20 48.20 48.20 0.0M
2025-05-30 49.20 49.20 49.20 49.20 0.0M
2025-05-29 49.80 49.80 49.40 49.40 0.0M
2025-05-28 49.60 49.60 49.20 49.20 0.0M
2025-05-27 49.20 49.20 49.00 49.00 0.0M
2025-05-26 49.00 49.00 49.00 49.00 0.0M
2025-05-23 48.60 48.60 48.20 48.20 0.0M
2025-05-22 48.40 48.40 48.00 48.00 0.0M
2025-05-21 47.40 48.00 47.40 48.00 0.0M
2025-05-20 47.60 47.60 47.40 47.40 0.0M
2025-05-19 44.00 44.00 44.00 44.00 0.0M
2025-05-16 44.80 44.80 44.20 44.20 0.0M
2025-05-15 44.80 45.20 44.80 45.20 0.0M
2025-05-14 44.00 44.00 44.00 44.00 0.0M
2025-05-13 44.40 44.40 44.20 44.20 0.0M
2025-05-12 44.20 44.20 44.20 44.20 0.0M
2025-05-09 45.00 45.00 44.20 44.20 0.0M
2025-05-08 45.00 45.00 44.40 44.40 0.0M
2025-05-07 44.20 44.20 44.00 44.00 0.0M
2025-05-06 44.40 44.40 43.60 43.60 0.0M
2025-05-05 43.80 43.80 43.80 43.80 0.0M
2025-05-02 42.40 43.00 42.40 43.00 0.0M
2025-04-30 41.40 41.40 40.80 40.80 0.0M
2025-04-29 40.20 41.00 40.20 41.00 0.0M
2025-04-28 40.60 40.60 40.20 40.20 0.0M
2025-04-25 40.80 40.80 40.00 40.00 0.0M
2025-04-24 40.60 40.60 40.20 40.20 0.0M
2025-04-23 40.60 41.80 40.60 40.60 0.0M
2025-04-22 38.20 39.60 38.20 39.60 0.0M
2025-04-17 40.20 40.20 40.00 40.00 0.0M
2025-04-16 39.20 39.80 39.20 39.80 0.0M
2025-04-15 39.20 39.60 39.20 39.60 0.0M
2025-04-14 38.20 39.00 38.20 39.00 0.0M
2025-04-11 38.20 38.40 38.00 38.00 0.0M
2025-04-10 39.40 39.40 39.40 39.40 0.0M
2025-04-09 36.80 37.60 36.80 37.60 0.0M
2025-04-08 36.60 38.00 36.60 37.60 0.0M
2025-04-07 37.00 37.00 37.00 37.00 0.0M
2025-04-04 38.40 38.40 38.40 38.40 0.0M
2025-04-03 38.00 38.80 38.00 38.80 0.0M
2025-04-02 39.40 39.80 39.40 39.80 0.0M
2025-04-01 39.00 39.00 39.00 39.00 0.0M
2025-03-31 39.60 39.60 38.20 38.20 0.0M
2025-03-28 41.60 41.60 40.40 40.40 0.0M
2025-03-27 42.00 42.00 41.80 41.80 0.0M
2025-03-26 42.00 42.00 41.20 41.20 0.0M
2025-03-25 42.00 42.20 42.00 42.20 0.0M
2025-03-24 42.40 42.40 42.20 42.20 0.0M
2025-03-21 43.00 43.00 41.80 41.80 0.0M
2025-03-20 43.20 43.20 42.80 42.80 0.0M
2025-03-19 43.00 43.00 43.00 43.00 0.0M
2025-03-18 43.60 43.60 43.00 43.00 0.0M
2025-03-17 42.80 43.20 42.80 43.20 0.0M
2025-03-14 42.80 42.80 42.40 42.40 0.0M
2025-03-13 42.60 42.60 42.20 42.20 0.0M
2025-03-12 43.00 43.00 42.80 42.80 0.0M
2025-03-11 42.40 42.40 42.40 42.40 0.0M
2025-03-10 44.40 44.40 42.80 42.80 0.0M
2025-03-07 44.00 44.00 43.20 43.20 0.0M
2025-03-06 46.20 46.20 44.20 44.20 0.0M
2025-03-05 43.80 44.80 43.80 44.80 0.0M
2025-03-04 45.40 45.40 43.20 43.20 0.0M
2025-03-03 46.60 46.60 45.60 45.60 0.0M
2025-02-28 45.60 45.60 45.40 45.40 0.0M
2025-02-27 44.60 44.60 44.40 44.40 0.0M
2025-02-26 43.00 43.80 43.00 43.80 0.0M
2025-02-25 42.80 42.80 42.60 42.60 0.0M
2025-02-24 43.00 43.00 43.00 43.00 0.0M
2025-02-21 42.80 43.20 42.80 43.20 0.0M
2025-02-20 42.60 42.80 42.60 42.80 0.0M
2025-02-19 43.40 43.40 42.00 42.00 0.0M
2025-02-18 42.80 43.40 42.80 43.40 0.0M
2025-02-17 42.80 42.80 42.80 42.80 0.0M
2025-02-14 43.60 43.60 42.80 42.80 0.0M
2025-02-13 43.80 44.20 43.80 44.20 0.0M
2025-02-12 42.80 43.40 42.80 43.40 0.0M
2025-02-11 43.60 43.60 43.20 43.20 0.0M
2025-02-10 44.60 44.60 43.80 43.80 0.0M
2025-02-07 45.00 45.00 44.60 44.60 0.0M
2025-02-06 44.60 44.80 44.60 44.80 0.0M
2025-02-05 45.00 45.00 44.40 44.40 0.0M
2025-02-04 45.00 45.00 45.00 45.00 0.0M
2025-02-03 44.40 44.40 44.20 44.20 0.0M
2025-01-31 46.20 46.20 46.20 46.20 0.0M
2025-01-30 44.40 45.20 44.40 45.20 0.0M
2025-01-29 45.40 45.40 44.80 44.80 0.0M
2025-01-28 44.00 44.60 44.00 44.60 0.0M
2025-01-27 43.40 43.40 43.40 43.40 0.0M
2025-01-24 43.00 43.00 42.80 42.80 0.0M
2025-01-23 42.40 43.00 42.40 43.00 0.0M
2025-01-22 42.00 42.00 41.40 41.40 0.0M
2025-01-21 39.60 40.80 39.60 40.80 0.0M
2025-01-20 39.80 39.80 39.80 39.80 0.0M
2025-01-17 40.00 40.00 40.00 40.00 0.0M
2025-01-16 40.60 40.60 40.20 40.20 0.0M
2025-01-15 41.20 41.40 41.20 41.40 0.0M
2025-01-14 40.40 40.80 40.40 40.80 0.0M
2025-01-13 41.60 41.60 40.20 40.20 0.0M
2025-01-10 43.20 43.20 41.00 41.00 0.0M
2025-01-09 43.00 43.00 43.00 43.00 0.0M
2025-01-08 43.40 43.40 42.20 42.20 0.0M
2025-01-07 41.40 41.60 41.40 41.60 0.0M
2025-01-06 41.40 41.40 40.80 40.80 0.0M
2025-01-03 41.60 41.60 40.80 40.80 0.0M
2025-01-02 42.00 42.00 41.80 41.80 0.0M