Skip to main content
Ryanair Holdings plc (ETR:RY4C)
Germany flag Germany · Delayed Price · Currency is EUR
25.92
-0.01 (-0.04%)
Mar 6, 2026, 4:17 PM CET

Ryanair Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.3026.4125.6425.68--0.96%3,595
Mar 5, 202626.6426.7525.4925.9325.93-4.28%35,216
Mar 4, 202626.6027.2026.1827.0927.092.69%16,756
Mar 3, 202626.4626.5025.9426.3826.38-1.97%16,172
Mar 2, 202625.9727.1425.7226.9126.91-2.15%35,316
Feb 27, 202628.2028.2027.4227.5027.50-2.24%14,268
Feb 26, 202627.6528.2827.6528.1328.132.33%7,970
Feb 25, 202626.9927.4926.9327.4927.492.46%32,853
Feb 24, 202626.3026.9526.3026.8326.830.49%14,000
Feb 23, 202626.8527.1126.5326.7026.701.02%40,594
Feb 20, 202626.5826.8426.3626.4326.43-0.68%19,551
Feb 19, 202627.3527.4026.4026.6126.61-2.28%14,707
Feb 18, 202627.4727.6626.9027.2327.23-0.98%14,089
Feb 17, 202627.4427.6427.3727.5027.500.47%8,869
Feb 16, 202627.1627.7127.0027.3727.372.16%5,703
Feb 13, 202626.7727.0826.6326.7926.790.56%12,801
Feb 12, 202626.7726.9026.5526.6426.64-0.34%29,788
Feb 11, 202627.2527.3826.5626.7326.73-2.16%19,779
Feb 10, 202627.6527.8027.3227.3227.32-3.22%15,986
Feb 9, 202628.2228.5128.1428.2328.230.93%10,380
Feb 6, 202627.9928.0327.6727.9727.97-1.27%13,004
Feb 5, 202628.8028.8428.1528.3328.33-1.63%8,847
Feb 4, 202629.0529.0528.7828.8028.80-0.55%6,955
Feb 3, 202629.1329.1728.6528.9628.96-0.45%14,401
Feb 2, 202628.7729.1228.7229.0929.091.64%5,584
Jan 30, 202628.4528.8828.4528.6228.621.53%14,163
Jan 29, 202628.1528.4127.8828.1928.19-0.28%25,395
Jan 28, 202627.5528.4027.3928.2728.272.87%33,621
Jan 27, 202628.1628.2027.4827.4827.48-3.27%25,351
Jan 26, 202628.3028.6027.7628.4128.41-0.46%45,323
Jan 23, 202629.3929.3928.5028.5428.54-3.09%20,329
Jan 22, 202629.1429.6629.0929.4529.451.27%50,067
Jan 21, 202628.6629.2828.4729.0829.081.50%25,225
Jan 20, 202629.1829.2428.4528.6528.65-0.24%57,998
Jan 19, 202628.4228.7528.4228.7228.72-0.28%13,551
Jan 16, 202628.6828.9228.5028.8028.800.03%11,397
Jan 15, 202628.3028.7928.2928.7928.792.24%7,927
Jan 14, 202628.4828.6028.1228.1627.97-0.91%3,398
Jan 13, 202628.8028.8028.0328.4228.23-0.70%10,474
Jan 12, 202628.8928.8928.4728.6228.42-1.14%4,280
Jan 9, 202629.2229.3328.8428.9528.75-1.60%9,017
Jan 8, 202629.5929.5929.3329.4229.22-0.07%5,757
Jan 7, 202629.4629.5329.1029.4429.24-0.07%7,262
Jan 6, 202629.8029.8029.4029.4629.26-1.41%4,059
Jan 5, 202629.6429.8829.4129.8829.680.84%8,165
Jan 2, 202629.3929.6329.2329.6329.430.78%7,235
Dec 30, 202529.2429.4429.2429.4029.200.31%1,929
Dec 29, 202529.5829.5829.1529.3129.11-0.48%11,236
Dec 23, 202529.4129.4929.2429.4529.250.86%7,217
Dec 22, 202529.4729.4729.2029.2029.00-0.65%2,933
Dec 19, 202529.4629.6529.3229.3929.19-0.34%23,252
Dec 18, 202529.3129.6329.3029.4929.290.17%5,810
Dec 17, 202529.1729.9029.1129.4429.240.17%7,902
Dec 16, 202529.2529.5729.2529.3929.19-0.74%10,038
Dec 15, 202529.5530.0829.5229.6129.41-0.30%12,775
Dec 12, 202529.4429.8029.3429.7029.503.09%27,380
Dec 11, 202528.3028.9428.2528.8128.612.82%11,059
Dec 10, 202527.9628.0927.8628.0227.830.25%6,200
Dec 9, 202527.8728.1327.7727.9527.76-0.68%5,822
Dec 8, 202527.9528.3327.7328.1427.951.55%13,637
Dec 5, 202527.5527.8127.3827.7127.521.24%7,883
Dec 4, 202527.5327.6727.3027.3727.18-0.65%8,895
Dec 3, 202527.6827.6827.4027.5527.36-16,013
Dec 2, 202527.9028.0227.4827.5527.36-1.96%13,393
Dec 1, 202528.0328.2228.0328.1027.91-0.21%8,043
Nov 28, 202528.2728.3227.9828.1627.97-0.56%9,124
Nov 27, 202528.2928.3828.2328.3228.130.07%10,531
Nov 26, 202528.1228.3827.7228.3028.110.75%38,513
Nov 25, 202527.0728.3027.0028.0927.902.74%32,352
Nov 24, 202526.6827.3926.5427.3427.153.91%20,355
Nov 21, 202525.8526.3925.7826.3126.130.19%12,845
Nov 20, 202526.2026.4826.1426.2626.08-0.79%7,855
Nov 19, 202525.6326.7125.6026.4726.293.24%13,964
Nov 18, 202525.6925.7525.5025.6425.46-2.73%7,676
Nov 17, 202526.5126.5726.2526.3626.18-1.20%3,504
Nov 14, 202527.2927.2926.5626.6826.50-1.91%6,075
Nov 13, 202527.1727.4427.1627.2027.010.29%10,925
Nov 12, 202527.0427.1926.7027.1226.930.67%5,837
Nov 11, 202526.9827.1526.9426.9426.760.22%6,168
Nov 10, 202526.5426.9526.5426.8826.702.01%12,390
Nov 7, 202526.5026.5025.8526.3526.17-0.15%9,133
Nov 6, 202526.6426.6826.3926.3926.21-2.22%10,750
Nov 5, 202526.8927.1126.7326.9926.810.63%10,520
Nov 4, 202526.9927.2226.7926.8226.64-0.67%28,061
Nov 3, 202526.0127.3125.4227.0026.812.39%51,372
Oct 31, 202525.8426.3725.8426.3726.192.01%12,185
Oct 30, 202525.5025.8925.3925.8525.672.17%8,268
Oct 29, 202525.4425.6325.3025.3025.13-1.02%1,466
Oct 28, 202525.6325.7925.5625.5625.38-0.66%5,015
Oct 27, 202525.6825.7825.3925.7325.550.78%5,589
Oct 24, 202525.2425.7025.1625.5325.361.07%9,288
Oct 23, 202525.2825.3025.0525.2625.09-0.63%19,615
Oct 22, 202525.3425.5725.2625.4225.251.11%8,851
Oct 21, 202525.2925.3125.1325.1424.97-0.08%4,950
Oct 20, 202525.1925.4025.1225.1624.99-0.87%11,707
Oct 17, 202524.9325.3824.8725.3825.212.92%11,200
Oct 16, 202524.7625.1724.6624.6624.490.41%12,796
Oct 15, 202525.1225.1924.5624.5624.39-0.61%23,191
Oct 14, 202524.9525.2124.7024.7124.54-1.00%8,211
Oct 13, 202525.0425.1324.9524.9624.79-0.60%6,553