RYANAIR HOLDINGS PLC - Price History
Monthly price history for RYA.IR (RYANAIR HOLDINGS PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €18.89 | €18.89 |
| April 2024 | €20.10 | €20.10 |
| March 2024 | €21.03 | €21.03 |
| February 2024 | €20.16 | €20.16 |
| January 2024 | €19.32 | €19.32 |
| December 2023 | €19.08 | €19.08 |
| November 2023 | €17.58 | €17.58 |
| October 2023 | €14.18 | €14.18 |
| September 2023 | €15.92 | €15.92 |
| August 2023 | €16.20 | €16.20 |
| July 2023 | €15.72 | €15.72 |
| June 2023 | €17.22 | €17.22 |
| May 2023 | €16.45 | €16.45 |
| April 2023 | €14.84 | €14.84 |
| March 2023 | €14.88 | €14.88 |
| February 2023 | €14.70 | €14.70 |
| January 2023 | €14.86 | €14.86 |
| December 2022 | €12.21 | €12.21 |
| November 2022 | €12.82 | €12.82 |
| October 2022 | €12.30 | €12.30 |
| September 2022 | €10.48 | €10.48 |
| August 2022 | €12.34 | €12.34 |
| July 2022 | €12.76 | €12.76 |
| June 2022 | €11.28 | €11.28 |
| May 2022 | €14.28 | €14.28 |
| April 2022 | €14.61 | €14.61 |
| March 2022 | €13.59 | €13.59 |
| February 2022 | €15.51 | €15.51 |
| January 2022 | €16.42 | €16.42 |
| December 2021 | €15.25 | €15.25 |
| November 2021 | €14.24 | €14.24 |
| October 2021 | €16.96 | €16.96 |
| September 2021 | €16.33 | €16.33 |
| August 2021 | €15.86 | €15.86 |
| July 2021 | €16.58 | €16.58 |
| June 2021 | €15.96 | €15.96 |
| May 2021 | €16.87 | €16.87 |
| April 2021 | €16.90 | €16.90 |
| March 2021 | €16.54 | €16.54 |
| February 2021 | €16.60 | €16.60 |
| January 2021 | €14.30 | €14.30 |
| December 2020 | €16.26 | €16.26 |
| November 2020 | €15.28 | €15.28 |
| October 2020 | €11.82 | €11.82 |
| September 2020 | €11.41 | €11.41 |
| August 2020 | €12.08 | €12.08 |
| July 2020 | €10.54 | €10.54 |
| June 2020 | €10.66 | €10.66 |
| May 2020 | €11.16 | €11.16 |
| April 2020 | €10.40 | €10.40 |
| March 2020 | €9.21 | €9.21 |
| February 2020 | €12.26 | €12.26 |
| January 2020 | €14.90 | €14.90 |
| December 2019 | €14.63 | €14.63 |
| November 2019 | €13.88 | €13.88 |
| October 2019 | €12.08 | €12.08 |
| September 2019 | €10.56 | €10.56 |
| August 2019 | €9.14 | €9.14 |
| July 2019 | €9.66 | €9.66 |
| June 2019 | €10.12 | €10.12 |
| May 2019 | €10.01 | €10.01 |
| April 2019 | €11.94 | €11.94 |
| March 2019 | €11.66 | €11.66 |
| February 2019 | €12.15 | €12.15 |
| January 2019 | €11 | €11 |
| December 2018 | €10.75 | €10.75 |
| November 2018 | €11.66 | €11.66 |
| October 2018 | €11.94 | €11.94 |
| September 2018 | €13.12 | €13.12 |
| August 2018 | €14.20 | €14.20 |
| July 2018 | €14.10 | €14.10 |
| June 2018 | €15.80 | €15.80 |
| May 2018 | €16.34 | €16.34 |
| April 2018 | €15.51 | €15.51 |
| March 2018 | €16 | €16 |
| February 2018 | €16.20 | €16.20 |
| January 2018 | €16.67 | €16.67 |
| December 2017 | €15.05 | €15.05 |
| November 2017 | €17.55 | €17.55 |
| October 2017 | €16.83 | €16.83 |
| September 2017 | €16.32 | €16.32 |
| August 2017 | €17.86 | €17.86 |
| July 2017 | €17.76 | €17.76 |
| June 2017 | €17.96 | €17.96 |
| May 2017 | €18 | €18 |
| April 2017 | €15.95 | €15.95 |
| March 2017 | €14.52 | €14.52 |
| February 2017 | €14.30 | €14.30 |
| January 2017 | €14.32 | €14.32 |
| December 2016 | €14.50 | €14.50 |
| November 2016 | €13.70 | €13.70 |
| October 2016 | €12.60 | €12.60 |
| September 2016 | €12.16 | €12.16 |
| August 2016 | €11.99 | €11.99 |
| July 2016 | €11.94 | €11.94 |
| June 2016 | €11.32 | €11.32 |
| May 2016 | €14.10 | €14.10 |
| April 2016 | €13.18 | €13.18 |
| March 2016 | €14.16 | €14.16 |
| February 2016 | €14.28 | €14.28 |
| January 2016 | €13.68 | €13.68 |
| December 2015 | €15.01 | €15.01 |
| November 2015 | €14.18 | €14.18 |
| October 2015 | €13.50 | €13.50 |
| September 2015 | €13.09 | €12.76 |
| August 2015 | €12.33 | €12.02 |
| July 2015 | €12.50 | €12.19 |
| June 2015 | €11.86 | €11.56 |
| May 2015 | €11.64 | €11.35 |
| April 2015 | €10.51 | €10.24 |
| March 2015 | €11.17 | €10.89 |
| February 2015 | €10.16 | €9.91 |
| January 2015 | €10.05 | €10.18 |
| December 2014 | €9.47 | €9.59 |
| November 2014 | €8.27 | €8.38 |
| October 2014 | €7.34 | €7.44 |
| September 2014 | €7.27 | €7.37 |
| August 2014 | €6.91 | €7 |
| July 2014 | €6.61 | €6.69 |
| June 2014 | €6.68 | €6.76 |
| May 2014 | €6.94 | €7.03 |
| April 2014 | €6.61 | €6.69 |
| March 2014 | €7.35 | €7.44 |
| February 2014 | €7.15 | €7.24 |
| January 2014 | €6.10 | €6.18 |
| December 2013 | €6.05 | €6.13 |
| November 2013 | €5.93 | €6.01 |
| October 2013 | €5.89 | €5.97 |
| September 2013 | €6.08 | €6.16 |
| August 2013 | €6.38 | €6.46 |
| July 2013 | €6.71 | €6.80 |
| June 2013 | €6.87 | €6.96 |
| May 2013 | €6.62 | €6.70 |
| April 2013 | €5.69 | €5.76 |
| March 2013 | €5.75 | €5.82 |
| February 2013 | €5.47 | €5.54 |
| January 2013 | €5.31 | €5.38 |
| December 2012 | €4.57 | €4.62 |
| November 2012 | €4.58 | €4.64 |
| October 2012 | €4.02 | €4.37 |
| September 2012 | €3.99 | €4.34 |
| August 2012 | €3.76 | €4.09 |
| July 2012 | €3.58 | €3.88 |
| June 2012 | €3.60 | €3.91 |
| May 2012 | €3.65 | €3.96 |
| April 2012 | €3.83 | €4.16 |
| March 2012 | €4.03 | €4.38 |
| February 2012 | €3.70 | €4.02 |
| January 2012 | €3.76 | €4.09 |
| December 2011 | €3.27 | €3.55 |
| November 2011 | €3.42 | €3.72 |
| October 2011 | €3.08 | €3.35 |
| September 2011 | €2.99 | €3.25 |
| August 2011 | €2.82 | €3.06 |
| July 2011 | €2.87 | €3.12 |
| June 2011 | €3.18 | €3.46 |
| May 2011 | €3.11 | €3.38 |
| April 2011 | €3.15 | €3.42 |
| March 2011 | €3.02 | €3.29 |
| February 2011 | €3.04 | €3.30 |
| January 2011 | €3.29 | €3.57 |
| December 2010 | €3.40 | €3.69 |
| November 2010 | €3.47 | €3.77 |
| October 2010 | €3.72 | €4.04 |
| September 2010 | €3.53 | €3.84 |
| August 2010 | €3.16 | €3.75 |
| July 2010 | €3.17 | €3.76 |
| June 2010 | €2.97 | €3.52 |
| May 2010 | €2.79 | €3.31 |
| April 2010 | €3.08 | €3.65 |
| March 2010 | €3.04 | €3.60 |
| February 2010 | €2.89 | €3.42 |
| January 2010 | €2.76 | €3.28 |
| December 2009 | €2.72 | €3.23 |
| November 2009 | €2.28 | €2.71 |
| October 2009 | €2.43 | €2.89 |
| September 2009 | €2.81 | €3.34 |
| August 2009 | €2.58 | €3.05 |
| July 2009 | €2.56 | €3.03 |
| June 2009 | €2.69 | €3.19 |
| May 2009 | €3 | €3.55 |
| April 2009 | €2.72 | €3.23 |
| March 2009 | €2.39 | €2.83 |
| February 2009 | €2.45 | €2.90 |
| January 2009 | €2.37 | €2.81 |
| December 2008 | €2.45 | €2.91 |
| November 2008 | €2.42 | €2.87 |
| October 2008 | €2.27 | €2.69 |
| September 2008 | €1.86 | €2.21 |
| August 2008 | €2.14 | €2.53 |
| July 2008 | €2.01 | €2.39 |
| June 2008 | €2.31 | €2.74 |
| May 2008 | €2.23 | €2.64 |
| April 2008 | €2.44 | €2.90 |
| March 2008 | €2.31 | €2.74 |
| February 2008 | €2.60 | €3.08 |
| January 2008 | €3.14 | €3.72 |
| December 2007 | €3.85 | €4.57 |
| November 2007 | €4.11 | €4.87 |
| October 2007 | €4.74 | €5.63 |
| September 2007 | €4.13 | €4.89 |
| August 2007 | €4.41 | €5.23 |
| July 2007 | €4.37 | €5.19 |
| June 2007 | €4.09 | €4.85 |
| May 2007 | €4.39 | €5.20 |
| April 2007 | €5.01 | €5.94 |
| March 2007 | €4.81 | €5.70 |
| February 2007 | €4.75 | €5.64 |
| January 2007 | €4.48 | €10.64 |
| December 2006 | €4.30 | €10.20 |
| November 2006 | €3.88 | €9.20 |
| October 2006 | €3.65 | €8.66 |
| September 2006 | €3.48 | €8.26 |
| August 2006 | €3.10 | €7.34 |
| July 2006 | €3.21 | €7.62 |
| June 2006 | €2.93 | €6.95 |
| May 2006 | €2.75 | €6.53 |
| April 2006 | €2.76 | €6.55 |
| March 2006 | €3.23 | €7.66 |
| February 2006 | €3.16 | €7.50 |
| January 2006 | €3.19 | €7.56 |
| December 2005 | €3.42 | €8.12 |
| November 2005 | €2.95 | €7 |
| October 2005 | €2.89 | €6.86 |
| September 2005 | €2.81 | €6.65 |
| August 2005 | €2.69 | €6.37 |
| July 2005 | €2.76 | €6.56 |
| June 2005 | €2.64 | €6.25 |
| May 2005 | €2.67 | €6.32 |
| April 2005 | €2.33 | €5.52 |
| March 2005 | €2.49 | €5.91 |
| February 2005 | €2.52 | €5.98 |
| January 2005 | €2.60 | €6.16 |
| December 2004 | €2.17 | €5.14 |
| November 2004 | €2.10 | €4.98 |
| October 2004 | €1.69 | €4 |
| September 2004 | €1.66 | €3.93 |
| August 2004 | €1.76 | €4.17 |
| July 2004 | €1.86 | €4.40 |
| June 2004 | €1.89 | €4.48 |
| May 2004 | €1.81 | €4.28 |
| April 2004 | €1.98 | €4.70 |
| March 2004 | €1.89 | €4.48 |
| February 2004 | €1.96 | €4.65 |
| January 2004 | €2.01 | €4.76 |
| December 2003 | €2.72 | €6.45 |
| November 2003 | €2.64 | €6.26 |
| October 2003 | €3.01 | €7.14 |
| September 2003 | €2.35 | €5.58 |
| August 2003 | €2.57 | €6.10 |
| July 2003 | €2.56 | €6.07 |
| June 2003 | €2.59 | €6.14 |
| May 2003 | €2.40 | €5.68 |
| April 2003 | €2.53 | €6 |
| March 2003 | €2.55 | €6.06 |
| February 2003 | €2.44 | €5.79 |
| January 2003 | €2.76 | €6.55 |
| December 2002 | €2.76 | €6.56 |
| November 2002 | €3.18 | €7.53 |
| October 2002 | €2.68 | €6.36 |
| September 2002 | €2.33 | €5.53 |
| August 2002 | €2.37 | €5.63 |
| July 2002 | €2.52 | €5.97 |
| June 2002 | €2.51 | €5.96 |
| May 2002 | €2.47 | €5.86 |
| April 2002 | €2.48 | €5.89 |
| March 2002 | €2.76 | €6.54 |
| February 2002 | €2.87 | €6.80 |
| January 2002 | €2.87 | €6.80 |
| December 2001 | €2.89 | €6.85 |
| November 2001 | €2.62 | €12.43 |
| October 2001 | €2.10 | €9.98 |
| September 2001 | €1.85 | €8.78 |
| August 2001 | €2.27 | €10.76 |
| July 2001 | €2.48 | €11.74 |
| June 2001 | €2.53 | €11.99 |
| May 2001 | €2.63 | €12.46 |
| April 2001 | €2.44 | €11.56 |
| March 2001 | €2.11 | €10.02 |
| February 2001 | €2.51 | €11.92 |
| January 2001 | €2.43 | €11.51 |
| December 2000 | €2.37 | €11.25 |
| November 2000 | €2.19 | €10.37 |
| October 2000 | €1.91 | €9.05 |
| September 2000 | €1.82 | €8.65 |
| August 2000 | €1.71 | €8.12 |
| July 2000 | €1.86 | €8.81 |
| June 2000 | €1.57 | €7.44 |
RYA.IR
Price: €18.89
52 week price:
Dividend Yield: 0.01%
Earnings Per Share: 1.78 EUR
P/E Ratio: 10.97
Exchange: ISE
Sector: Industrials
Industry: Airlines
Market Capitalization: 21.6 billion
Average Dividend Frequency: 1