Skip to main content
Ryanair Holdings plc (ETR:RY4C)
Germany flag Germany · Delayed Price · Currency is EUR
22.30
-0.75 (-3.25%)
Apr 28, 2026, 5:35 PM CET

Ryanair Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.5923.6522.7522.94--0.48%10,424
Apr 27, 202623.2023.5522.7823.0523.05-1.79%22,633
Apr 24, 202623.8323.9523.1923.4723.47-0.13%25,693
Apr 23, 202624.0024.2223.2923.5023.50-4.12%42,462
Apr 22, 202624.3524.8524.1124.5124.51-0.77%15,471
Apr 21, 202624.3425.8724.3424.7024.70-2.22%15,058
Apr 20, 202625.6025.6025.0825.2625.26-2.66%10,256
Apr 17, 202624.4326.4724.3525.9525.956.70%78,025
Apr 16, 202624.6925.0224.2224.3224.32-4.96%77,878
Apr 15, 202626.0126.0125.3925.5925.59-2.48%29,665
Apr 14, 202625.8426.2425.6626.2426.241.90%13,877
Apr 13, 202625.3925.7525.2825.7525.75-1.34%15,455
Apr 10, 202626.1126.6525.9126.1026.100.81%26,240
Apr 9, 202626.5526.5525.6525.8925.89-4.08%16,236
Apr 8, 202626.8827.5026.2726.9926.9911.39%58,475
Apr 7, 202624.5524.8224.2224.2324.23-1.18%14,747
Apr 2, 202624.5424.7824.3324.5224.52-1.96%12,052
Apr 1, 202625.2025.2024.5025.0125.013.99%15,600
Mar 31, 202623.8424.3723.6924.0524.05-0.70%22,000
Mar 30, 202624.3724.3723.9424.2224.22-3.04%14,682
Mar 27, 202624.9124.9824.6324.9824.980.97%6,364
Mar 26, 202625.0325.2124.3924.7424.74-0.68%9,659
Mar 25, 202625.3125.5024.8124.9124.911.26%19,107
Mar 24, 202624.5324.7224.2024.6024.60-0.32%10,375
Mar 23, 202623.3925.0023.0924.6824.683.05%30,806
Mar 20, 202624.6624.7623.8523.9523.95-2.40%23,420
Mar 19, 202624.8725.0924.4524.5424.54-2.58%16,391
Mar 18, 202625.6625.8025.1625.1925.19-0.12%11,746
Mar 17, 202625.6625.6625.1025.2225.22-1.10%31,714
Mar 16, 202625.6325.8125.3225.5025.50-0.55%6,122
Mar 13, 202625.6125.7925.4725.6425.64-1.72%18,414
Mar 12, 202626.0726.2425.6026.0926.09-1.25%12,843
Mar 11, 202626.5126.5926.2626.4226.42-0.08%7,987
Mar 10, 202626.6126.7026.2326.4426.443.93%15,893
Mar 9, 202625.3725.6725.2125.4425.44-2.79%21,054
Mar 6, 202626.3026.4125.4826.1726.170.93%33,830
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