Skip to main content
Ryanair Holdings plc (FRA:RY4C)
Germany flag Germany · Delayed Price · Currency is EUR
27.59
+0.15 (0.55%)
At close: Dec 4, 2025

Ryanair Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.5427.5427.5427.5427.54-0.18%-
Dec 4, 202527.5927.5927.5927.5927.590.55%-
Dec 3, 202527.4427.4427.4427.4427.44-1.82%250
Dec 2, 202527.9527.9527.9527.9527.95-0.21%60
Dec 1, 202528.0928.2328.0128.0128.01-0.85%86
Nov 28, 202528.0128.2528.0128.2528.25-0.60%200
Nov 27, 202528.1628.4228.1628.4228.420.96%30
Nov 26, 202527.4128.2627.4128.1528.150.04%1,980
Nov 25, 202527.1228.1427.1228.1428.145.16%144
Nov 24, 202525.9426.7625.9426.7626.765.02%38
Nov 21, 202525.4825.4825.4825.4825.48-4.07%-
Nov 20, 202526.0526.5626.0526.5626.560.64%40
Nov 19, 202525.5826.3925.5826.3926.392.68%500
Nov 18, 202525.3225.7025.3225.7025.70-5.10%355
Nov 17, 202527.0827.0827.0827.0827.081.42%40
Nov 14, 202526.8126.8126.7026.7026.700.23%60
Nov 13, 202526.6426.6426.6426.6426.64-1.52%-
Nov 12, 202526.5727.0526.5727.0527.052.23%377
Nov 11, 202526.4626.4626.4626.4626.46-1.34%-
Nov 10, 202526.4726.8226.4726.8226.821.17%100
Nov 7, 202526.1526.5126.1526.5126.510.68%10
Nov 6, 202526.7626.7626.3326.3326.33-1.53%120
Nov 5, 202526.8327.0426.7426.7426.74-0.96%1,270
Nov 4, 202526.4527.0026.4527.0027.00-2.07%60
Nov 3, 202525.8827.5725.6527.5727.575.67%504
Oct 31, 202526.0926.0926.0926.0926.093.41%39
Oct 30, 202525.2325.2325.2325.2325.230.20%-
Oct 29, 202525.1825.1825.1825.1825.18-2.82%-
Oct 28, 202525.4025.9125.4025.9125.912.49%820
Oct 27, 202525.2825.2825.2825.2825.28-3.29%-
Oct 24, 202524.9926.1424.9926.1426.142.59%105
Oct 23, 202525.4825.4825.4825.4825.480.75%-
Oct 22, 202525.2925.2925.2925.2925.29-0.39%-
Oct 21, 202525.1825.3925.0825.3925.390.20%695
Oct 20, 202525.0525.3425.0525.3425.343.60%164
Oct 17, 202524.4624.4624.4624.4624.46-1.65%-
Oct 16, 202524.2824.8724.2824.8724.87-1.19%15
Oct 15, 202525.0825.1725.0825.1725.170.76%2
Oct 14, 202524.9824.9824.9824.9824.98-0.87%-
Oct 13, 202525.4925.4925.2025.2025.200.80%130
Oct 10, 202525.2225.2225.0025.0025.00-0.83%158
Oct 9, 202525.2125.2125.2125.2125.21-0.36%-
Oct 8, 202524.7925.3024.7925.3025.301.32%70
Oct 7, 202524.4424.9724.4424.9724.971.09%880
Oct 6, 202525.0425.0424.7024.7024.700.61%200
Oct 3, 202524.5124.5524.5124.5524.550.20%20
Oct 2, 202524.4324.5024.4124.5024.500.86%760
Oct 1, 202524.2924.2924.2924.2924.291.25%-
Sep 30, 202523.9923.9923.9923.9923.990.42%250
Sep 29, 202523.8923.8923.8923.8923.89-2.29%-
Sep 26, 202523.3624.4523.3624.4524.456.49%124
Sep 25, 202522.9622.9622.9622.9622.96-0.65%-
Sep 24, 202522.7523.3022.7523.1123.11-0.13%721
Sep 23, 202522.5023.2222.5023.1423.142.89%110
Sep 22, 202522.6022.6022.4922.4922.49-2.26%100
Sep 19, 202522.9423.0322.9423.0123.01-0.17%351
Sep 18, 202523.1823.1823.0523.0523.05-0.82%283
Sep 17, 202523.2423.2423.2423.2423.24-2.02%-
Sep 16, 202523.7223.7223.7223.7223.720.04%-
Sep 15, 202523.7123.7123.7123.7123.71-0.13%-
Sep 12, 202523.7123.7423.7123.7423.742.86%400
Sep 11, 202523.0823.0823.0823.0823.08-2.66%-
Sep 10, 202523.7123.7123.7123.7123.71-0.71%-
Sep 9, 202523.4423.8823.4423.8823.88-0.50%965
Sep 8, 202523.6324.0023.5024.0024.001.39%47
Sep 5, 202523.6723.6723.6723.6723.67-0.59%-
Sep 4, 202523.8123.8123.8123.8123.81-2.74%-
Sep 3, 202524.0724.4824.0724.4824.481.32%5,500
Sep 2, 202524.8924.8924.1624.1624.16-3.82%200
Sep 1, 202525.1225.1225.1225.1225.120.08%-
Aug 29, 202525.1025.1025.1025.1025.10-1.18%-
Aug 28, 202525.1925.4025.1625.4025.40-4.62%104
Aug 27, 202526.2926.6326.2826.6326.631.84%250
Aug 26, 202526.1526.1526.1526.1526.15-1.88%-
Aug 25, 202526.5726.7026.5726.6526.650.57%370
Aug 22, 202526.0526.5026.0526.5026.501.42%1
Aug 21, 202526.8026.8026.1326.1326.13-1.99%300
Aug 20, 202526.6626.6626.6626.6626.66-2.70%-
Aug 19, 202526.9927.4026.5327.4027.402.09%800
Aug 18, 202526.9626.9626.8426.8426.84-0.37%265
Aug 15, 202526.9426.9426.9426.9426.944.34%250
Aug 14, 202525.8225.8225.8225.8225.82-1.19%-
Aug 13, 202525.9326.1325.9326.1326.132.27%200
Aug 12, 202525.5525.5525.5525.5525.55-1.35%-
Aug 11, 202525.8125.9025.8125.9025.90-1.93%175
Aug 8, 202525.8526.4125.8526.4126.411.19%200
Aug 7, 202525.6626.1625.6626.1026.101.28%224
Aug 6, 202526.2226.3825.7725.7725.54-4.31%1,367
Aug 5, 202526.1526.9326.1526.9326.692.01%76
Aug 4, 202525.8626.4025.6526.4026.175.60%2,055
Aug 1, 202525.6025.8825.0025.0024.78-2.42%577
Jul 31, 202525.6026.8525.6025.6225.39-2.55%1,375
Jul 30, 202525.3226.2925.3226.2926.062.62%1,430
Jul 29, 202525.4225.6225.4225.6225.391.14%80
Jul 28, 202525.1225.5925.1225.3325.110.84%473
Jul 25, 202524.9325.1224.7625.1224.901.82%1,049
Jul 24, 202524.6724.6724.6724.6724.45-0.92%-
Jul 23, 202525.1125.1124.7424.9024.681.92%3,146
Jul 22, 202525.0425.0424.3924.4324.211.75%3,521
Jul 21, 202523.1624.8623.1624.0123.803.94%186