Skip to main content
Ryanair Holdings plc (ISE:RYA)
Ireland flag Ireland · Delayed Price · Currency is EUR
27.95
+0.28 (1.01%)
At close: Dec 5, 2025

Ryanair Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.4027.9527.4027.9527.951.01%1,235,570
Dec 4, 202527.3427.7927.3227.6727.67-0.18%1,238,176
Dec 3, 202527.8127.8127.4727.7227.720.07%1,247,343
Dec 2, 202528.1428.1427.6127.7027.70-1.35%1,558,393
Dec 1, 202528.1228.3528.0828.0828.08-0.50%1,462,320
Nov 28, 202528.5528.5528.0428.2228.22-1.05%1,222,358
Nov 27, 202528.5528.5528.3128.5228.52-0.07%886,672
Nov 26, 202528.0528.5427.8028.5428.541.78%3,991,160
Nov 25, 202527.2428.4526.9828.0428.042.90%2,310,733
Nov 24, 202526.7027.5026.6027.2527.252.68%3,515,178
Nov 21, 202525.7726.5425.7726.5426.541.30%1,328,199
Nov 20, 202526.4426.6226.2026.2026.20-1.02%1,399,593
Nov 19, 202525.8026.8525.6826.4726.473.00%1,391,504
Nov 18, 202525.7925.8725.5525.7025.70-2.39%1,497,082
Nov 17, 202526.6326.7226.3226.3326.33-1.83%904,598
Nov 14, 202526.9027.2826.6126.8226.82-1.76%1,105,356
Nov 13, 202527.2827.5227.2027.3027.300.15%1,279,431
Nov 12, 202527.2327.2926.7527.2627.260.33%2,214,618
Nov 11, 202527.1327.2626.9527.1727.170.41%947,554
Nov 10, 202526.5427.0626.5427.0627.062.42%981,029
Nov 7, 202526.6026.7025.9226.4226.42-0.94%1,530,210
Nov 6, 202526.8826.8826.4826.6726.67-0.82%1,515,461
Nov 5, 202527.0527.2426.8126.8926.89-0.70%1,678,249
Nov 4, 202527.2827.3426.8427.0827.08-0.77%2,128,533
Nov 3, 202525.7027.4625.3127.2927.293.96%3,608,353
Oct 31, 202525.8226.3925.8126.2526.251.00%2,363,904
Oct 30, 202525.5025.9925.4825.9925.991.72%1,378,977
Oct 29, 202525.7025.7125.4525.5525.55-1.31%2,375,005
Oct 28, 202525.7225.8925.5925.8925.890.70%917,760
Oct 27, 202525.7725.8325.6325.7125.710.04%705,388
Oct 24, 202525.3125.7625.1825.7025.702.35%1,126,067
Oct 23, 202525.3725.4225.1125.1125.11-1.91%1,262,792
Oct 22, 202525.3525.6525.3125.6025.600.75%1,190,957
Oct 21, 202525.3525.4125.1725.4125.410.43%953,638
Oct 20, 202525.2625.4525.1125.3025.300.60%918,846
Oct 17, 202525.0025.3824.9525.1525.15-0.47%1,240,094
Oct 16, 202525.0025.2724.7325.2725.271.36%1,804,524
Oct 15, 202525.2025.2524.8824.9324.93-1.07%1,615,181
Oct 14, 202525.0425.2724.7325.2025.200.40%2,313,461
Oct 13, 202525.1825.2125.0225.1025.100.24%2,626,394
Oct 10, 202525.3425.3424.9225.0425.04-1.18%1,657,095
Oct 9, 202525.7925.8725.3425.3425.34-1.13%2,737,130
Oct 8, 202525.1125.6325.1125.6325.632.15%1,935,146
Oct 7, 202524.7125.2824.6325.0925.091.78%2,348,654
Oct 6, 202524.3524.7224.2024.6524.650.74%1,172,216
Oct 3, 202524.7024.7224.4224.4724.47-0.65%1,729,732
Oct 2, 202524.5524.6524.3824.6324.63-0.04%1,336,092
Oct 1, 202524.4924.8624.3924.6424.64-0.24%2,115,040
Sep 30, 202523.8024.7023.8024.7024.703.56%3,787,789
Sep 29, 202524.0224.2123.8323.8523.85-0.62%1,417,508
Sep 26, 202523.7424.1823.7424.0024.001.57%3,796,939
Sep 25, 202523.3023.6523.2323.6323.631.55%3,465,820
Sep 24, 202523.3923.4523.2023.2723.27-0.26%1,238,604
Sep 23, 202522.7123.3622.7023.3323.333.09%1,843,124
Sep 22, 202522.8022.8022.5122.6322.63-1.01%1,806,126
Sep 19, 202523.0523.0722.8222.8622.86-0.82%7,911,323
Sep 18, 202523.5223.6822.8123.0523.05-2.29%3,448,207
Sep 17, 202523.6623.7423.4423.5923.59-0.04%3,561,079
Sep 16, 202523.9423.9523.3523.6023.60-1.79%3,745,109
Sep 15, 202523.9524.0923.8024.0324.030.88%1,288,018
Sep 12, 202524.0924.1623.7923.8223.82-2,327,356
Sep 11, 202523.6024.2823.5023.8223.820.97%2,638,854
Sep 10, 202524.1424.1723.5223.5923.59-2.20%1,395,245
Sep 9, 202523.9524.1923.8724.1224.120.71%1,744,484
Sep 8, 202523.4923.9523.4823.9523.95-0.37%2,537,973
Sep 5, 202523.9724.3123.7724.0424.040.42%2,252,117
Sep 4, 202524.3124.3123.8623.9423.94-3.19%2,684,836
Sep 3, 202524.4124.7624.1924.7324.732.11%2,232,226
Sep 2, 202525.2025.2024.0024.2224.22-3.58%2,214,783
Sep 1, 202525.4425.4425.0225.1225.12-0.51%928,351
Aug 29, 202525.2625.3525.0925.2525.250.12%1,293,290
Aug 28, 202525.2825.5025.1825.2225.220.68%1,537,403
Aug 27, 202526.3726.7025.0525.0525.05-5.40%2,714,308
Aug 26, 202526.4526.8226.3026.4826.48-0.45%2,723,900
Aug 25, 202526.7526.8226.5626.6026.600.04%552,360
Aug 22, 202526.2326.6626.2126.5926.591.03%915,115
Aug 21, 202526.2526.3926.1926.3226.32-809,963
Aug 20, 202526.9927.0126.3026.3226.32-2.45%1,491,866
Aug 19, 202526.7026.9826.6326.9826.981.31%1,088,632
Aug 18, 202526.8226.8226.4726.6326.63-0.45%691,781
Aug 15, 202526.5026.7526.1526.7526.751.71%1,591,306
Aug 14, 202526.3426.3926.2026.3026.300.61%961,401
Aug 13, 202526.3426.5026.1426.1426.14-0.23%1,231,672
Aug 12, 202525.9526.2325.8426.2026.201.08%977,521
Aug 11, 202526.1826.1825.7625.9225.92-0.46%463,080
Aug 8, 202526.0326.1325.8526.0426.040.27%557,177
Aug 7, 202526.0026.3625.9225.9725.97-0.42%1,134,402
Aug 6, 202526.3426.3825.9426.0825.85-0.31%1,269,317
Aug 5, 202526.1026.3726.0526.1625.930.73%1,112,529
Aug 4, 202525.4426.0625.3825.9725.742.89%1,076,308
Aug 1, 202525.6725.8625.0225.2425.02-2.59%1,437,716
Jul 31, 202525.9525.9725.5825.9125.681.21%2,195,253
Jul 30, 202525.8325.8525.5025.6025.38-0.81%1,372,034
Jul 29, 202525.5225.9625.5225.8125.591.06%1,976,125
Jul 28, 202525.5625.7625.3125.5425.321.19%1,425,066
Jul 25, 202524.9825.2524.8425.2425.020.76%1,545,239
Jul 24, 202525.2025.2924.9025.0524.830.64%1,856,022
Jul 23, 202525.0225.1424.4724.8924.671.51%3,293,505
Jul 22, 202524.5024.6424.2024.5224.310.33%1,270,006
Jul 21, 202525.0025.4023.9624.4424.235.71%2,542,511