Skip to main content
Ryanair Holdings plc (ETR:RY4C)
Germany flag Germany · Delayed Price · Currency is EUR
27.71
+0.34 (1.24%)
At close: Dec 5, 2025

Ryanair Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.5527.8127.3827.7127.711.24%7,883
Dec 4, 202527.5327.6727.3027.3727.37-0.65%8,895
Dec 3, 202527.6827.6827.4027.5527.55-16,013
Dec 2, 202527.9028.0227.4827.5527.55-1.96%13,393
Dec 1, 202528.0328.2228.0328.1028.10-0.21%8,043
Nov 28, 202528.2728.3227.9828.1628.16-0.56%9,124
Nov 27, 202528.2928.3828.2328.3228.320.07%10,531
Nov 26, 202528.1228.3827.7228.3028.300.75%38,513
Nov 25, 202527.0728.3027.0028.0928.092.74%32,352
Nov 24, 202526.6827.3926.5427.3427.343.91%20,355
Nov 21, 202525.8526.3925.7826.3126.310.19%12,845
Nov 20, 202526.2026.4826.1426.2626.26-0.79%7,855
Nov 19, 202525.6326.7125.6026.4726.473.24%13,964
Nov 18, 202525.6925.7525.5025.6425.64-2.73%7,676
Nov 17, 202526.5126.5726.2526.3626.36-1.20%3,504
Nov 14, 202527.2927.2926.5626.6826.68-1.91%6,075
Nov 13, 202527.1727.4427.1627.2027.200.29%10,925
Nov 12, 202527.0427.1926.7027.1227.120.67%5,837
Nov 11, 202526.9827.1526.9426.9426.940.22%6,168
Nov 10, 202526.5426.9526.5426.8826.882.01%12,390
Nov 7, 202526.5026.5025.8526.3526.35-0.15%9,133
Nov 6, 202526.6426.6826.3926.3926.39-2.22%10,750
Nov 5, 202526.8927.1126.7326.9926.990.63%10,520
Nov 4, 202526.9927.2226.7926.8226.82-0.67%28,061
Nov 3, 202526.0127.3125.4227.0027.002.39%51,372
Oct 31, 202525.8426.3725.8426.3726.372.01%12,185
Oct 30, 202525.5025.8925.3925.8525.852.17%8,268
Oct 29, 202525.4425.6325.3025.3025.30-1.02%1,466
Oct 28, 202525.6325.7925.5625.5625.56-0.66%5,015
Oct 27, 202525.6825.7825.3925.7325.730.78%5,589
Oct 24, 202525.2425.7025.1625.5325.531.07%9,288
Oct 23, 202525.2825.3025.0525.2625.26-0.63%19,615
Oct 22, 202525.3425.5725.2625.4225.421.11%8,851
Oct 21, 202525.2925.3125.1325.1425.14-0.08%4,950
Oct 20, 202525.1925.4025.1225.1625.16-0.87%11,707
Oct 17, 202524.9325.3824.8725.3825.382.92%11,200
Oct 16, 202524.7625.1724.6624.6624.660.41%12,796
Oct 15, 202525.1225.1924.5624.5624.56-0.61%23,191
Oct 14, 202524.9525.2124.7024.7124.71-1.00%8,211
Oct 13, 202525.0425.1324.9524.9624.96-0.60%6,553
Oct 10, 202525.0825.2424.8425.1125.11-1.22%15,755
Oct 9, 202525.7225.7925.2225.4225.420.36%32,023
Oct 8, 202525.2025.5525.1425.3325.330.88%21,141
Oct 7, 202524.7525.2024.6225.1125.112.20%23,753
Oct 6, 202524.3024.6423.9224.5724.570.61%30,999
Oct 3, 202524.6224.6624.3824.4224.420.37%14,787
Oct 2, 202524.5024.6124.3324.3324.33-0.41%19,759
Oct 1, 202524.5024.7424.3624.4324.430.33%9,812
Sep 30, 202523.9324.5923.8824.3524.350.58%19,226
Sep 29, 202524.1024.2123.7824.2124.21-1.59%9,472
Sep 26, 202523.7424.6023.7224.6024.604.95%10,029
Sep 25, 202523.2623.5923.2123.4423.44-0.51%56,304
Sep 24, 202523.3523.5623.1923.5623.561.64%9,101
Sep 23, 202522.7523.3122.7523.1823.182.29%12,844
Sep 22, 202522.7122.7222.4722.6622.66-1.26%17,401
Sep 19, 202522.9623.0122.7422.9522.95-0.26%8,567
Sep 18, 202523.5023.5822.8523.0123.01-2.58%24,131
Sep 17, 202523.6223.6423.4123.6223.620.98%34,188
Sep 16, 202523.8823.8823.3223.3923.39-2.99%50,738
Sep 15, 202523.9024.2023.7624.1124.110.67%2,862
Sep 12, 202523.9923.9923.7323.9523.95-0.17%3,481
Sep 11, 202523.6124.1423.5023.9923.991.70%9,958
Sep 10, 202524.0724.0723.4723.5923.59-1.83%31,329
Sep 9, 202523.8724.1023.7624.0324.030.25%29,235
Sep 8, 202523.6624.2123.4023.9723.970.25%64,832
Sep 5, 202523.7924.1523.7223.9123.91-0.04%9,508
Sep 4, 202523.8424.1423.7623.9223.92-3.20%12,352
Sep 3, 202524.3524.7124.1624.7124.711.60%18,144
Sep 2, 202524.9824.9823.9424.3224.32-2.95%38,106
Sep 1, 202525.2825.2824.9325.0625.06-0.48%6,249
Aug 29, 202525.1725.2825.0825.1825.18-0.87%6,489
Aug 28, 202525.2325.4025.1525.4025.400.20%11,683
Aug 27, 202526.4026.6425.0925.3525.35-3.98%49,633
Aug 26, 202526.3526.6926.2826.4026.40-14,119
Aug 25, 202526.6326.7926.3126.4026.400.04%6,006
Aug 22, 202526.2726.5626.2626.3926.390.27%3,415
Aug 21, 202526.2726.3926.1526.3226.320.19%11,981
Aug 20, 202526.9627.0026.2726.2726.27-2.16%8,699
Aug 19, 202526.7026.9826.6226.8526.85-13,106
Aug 18, 202526.6126.8526.4826.8526.851.05%12,567
Aug 15, 202526.1826.5726.0826.5726.570.30%10,445
Aug 14, 202526.1826.4926.1626.4926.490.68%5,802
Aug 13, 202526.2126.3425.7126.3126.310.57%4,177
Aug 12, 202525.8126.1625.7526.1626.161.75%25,178
Aug 11, 202526.1026.1725.6125.7125.71-0.92%7,739
Aug 8, 202525.7626.1025.7625.9525.950.54%11,665
Aug 7, 202526.6726.6725.5025.8125.81-0.92%16,547
Aug 6, 202526.1626.3325.8026.0525.82-0.04%15,521
Aug 5, 202526.1426.3025.9326.0625.830.19%14,541
Aug 4, 202525.4026.0225.3926.0125.783.34%24,556
Aug 1, 202525.5725.7025.0025.1724.95-2.59%10,981
Jul 31, 202525.7125.8925.6025.8425.611.57%59,376
Jul 30, 202525.7025.7025.3825.4425.220.32%6,951
Jul 29, 202525.6125.8025.3625.3625.140.12%10,462
Jul 28, 202525.3225.6625.3225.3325.111.04%7,670
Jul 25, 202525.0225.0724.7325.0724.85-0.20%7,310
Jul 24, 202525.0525.2524.8725.1224.901.54%4,157
Jul 23, 202524.8025.0024.4324.7424.521.06%12,047
Jul 22, 202524.5224.5424.1724.4824.270.41%6,447
Jul 21, 202524.3624.8323.9724.3824.174.82%36,634