Ryanair Holdings plc (FRA:RY4D)
Germany
· Delayed Price · Currency is EUR 55.50
+0.50 (0.91%)
Last updated: Dec 5, 2025, 8:36 AM CET
Ryanair Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Dec 3, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Dec 2, 2025 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Dec 1, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Nov 28, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Nov 27, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Nov 26, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Nov 25, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 4.59% | - |
| Nov 24, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 2.83% | - |
| Nov 21, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | - | - |
| Nov 20, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Nov 19, 2025 | 52.50 | 54.00 | 50.50 | 54.00 | 54.00 | 3.85% | 250 |
| Nov 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70% | - |
| Nov 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Nov 14, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -3.54% | - |
| Nov 13, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 0.89% | - |
| Nov 12, 2025 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 0.90% | - |
| Nov 11, 2025 | 55.50 | 57.00 | 55.50 | 55.50 | 55.50 | 0.91% | 50 |
| Nov 10, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Nov 7, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Nov 6, 2025 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Nov 5, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 4, 2025 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 3, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 3.77% | - |
| Oct 31, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Oct 30, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 0.96% | - |
| Oct 29, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Oct 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 27, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.96% | - |
| Oct 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 23, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Oct 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Oct 21, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 20, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Oct 17, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.96% | - |
| Oct 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Oct 13, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - | - |
| Oct 10, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Oct 9, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Oct 8, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - | - |
| Oct 7, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 3.00% | - |
| Oct 6, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Oct 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Oct 2, 2025 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | - | - |
| Oct 1, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Sep 30, 2025 | 49.20 | 49.80 | 49.20 | 49.80 | 49.80 | 1.63% | - |
| Sep 29, 2025 | 48.60 | 49.00 | 48.60 | 49.00 | 49.00 | 0.82% | - |
| Sep 26, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Sep 25, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Sep 24, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 3.43% | - |
| Sep 23, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.69% | - |
| Sep 22, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Sep 19, 2025 | 48.20 | 48.20 | 47.20 | 47.20 | 47.20 | - | - |
| Sep 18, 2025 | 48.80 | 48.80 | 47.20 | 47.20 | 47.20 | -2.48% | - |
| Sep 17, 2025 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | 0.41% | - |
| Sep 16, 2025 | 49.20 | 49.20 | 48.20 | 48.20 | 48.20 | -2.03% | - |
| Sep 15, 2025 | 49.80 | 49.80 | 49.20 | 49.20 | 49.20 | -1.20% | - |
| Sep 12, 2025 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | -8.62% | - |
| Aug 7, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.17 | 0.93% | - |
| Aug 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.68 | -0.92% | - |
| Aug 5, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.17 | 1.87% | - |
| Aug 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.18 | 2.88% | - |
| Aug 1, 2025 | 54.00 | 54.00 | 52.00 | 52.00 | 51.69 | -2.80% | - |
| Jul 31, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.18 | 0.94% | 37 |
| Jul 30, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 52.68 | -1.85% | - |
| Jul 29, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.68 | 0.93% | - |
| Jul 28, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.18 | 2.88% | - |
| Jul 25, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 51.69 | -0.95% | - |
| Jul 24, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.18 | 1.94% | - |
| Jul 23, 2025 | 53.00 | 53.00 | 51.50 | 51.50 | 51.19 | 1.98% | - |
| Jul 22, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 50.20 | 2.23% | - |
| Jul 21, 2025 | 47.60 | 51.00 | 47.60 | 49.40 | 49.10 | 2.92% | 50 |
| Jul 18, 2025 | 49.80 | 49.80 | 48.00 | 48.00 | 47.71 | -2.44% | - |
| Jul 17, 2025 | 50.50 | 50.50 | 49.20 | 49.20 | 48.90 | 1.23% | - |
| Jul 16, 2025 | 49.20 | 49.20 | 48.60 | 48.60 | 48.31 | 0.41% | - |
| Jul 15, 2025 | 49.00 | 49.00 | 48.40 | 48.40 | 48.11 | 0.41% | - |
| Jul 14, 2025 | 48.60 | 48.60 | 48.20 | 48.20 | 47.91 | -2.03% | - |
| Jul 11, 2025 | 49.40 | 49.40 | 49.20 | 49.20 | 48.90 | - | - |
| Jul 10, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.90 | -0.40% | - |
| Jul 9, 2025 | 49.60 | 49.60 | 49.40 | 49.40 | 49.10 | -1.20% | - |
| Jul 8, 2025 | 49.60 | 50.00 | 49.60 | 50.00 | 49.70 | 2.88% | - |
| Jul 7, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.31 | 0.83% | - |
| Jul 4, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.91 | -1.63% | - |
| Jul 3, 2025 | 49.20 | 49.20 | 49.00 | 49.00 | 48.71 | 1.66% | - |
| Jul 2, 2025 | 48.80 | 48.80 | 48.20 | 48.20 | 47.91 | - | - |
| Jul 1, 2025 | 48.80 | 48.80 | 48.20 | 48.20 | 47.91 | - | 1,190 |
| Jun 30, 2025 | 48.00 | 48.20 | 48.00 | 48.20 | 47.91 | 1.26% | - |
| Jun 27, 2025 | 48.80 | 48.80 | 47.60 | 47.60 | 47.31 | -0.42% | - |
| Jun 26, 2025 | 47.40 | 47.80 | 47.40 | 47.80 | 47.51 | -1.65% | - |
| Jun 25, 2025 | 49.00 | 49.00 | 48.60 | 48.60 | 48.31 | 3.85% | - |
| Jun 24, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.52 | 0.86% | - |
| Jun 23, 2025 | 47.20 | 47.20 | 46.40 | 46.40 | 46.12 | -2.11% | - |
| Jun 20, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.12 | -0.84% | - |
| Jun 19, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.51 | -0.42% | - |
| Jun 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.71 | - | 11 |
| Jun 17, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.71 | 0.42% | - |
| Jun 16, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.51 | - | - |
| Jun 13, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.51 | -2.85% | - |