Skip to main content
Ryanair Holdings plc (ISE:RYA)
Ireland flag Ireland · Delayed Price · Currency is EUR
26.19
+0.26 (1.00%)
At close: Mar 6, 2026

Ryanair Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.2726.5025.4326.1926.191.00%2,112,641
Mar 5, 202626.7327.0125.8725.9325.93-3.96%1,844,166
Mar 4, 202626.2827.3126.1527.0027.002.27%2,282,168
Mar 3, 202626.4826.5425.9026.4026.40-2.19%2,354,083
Mar 2, 202624.8027.3224.7526.9926.99-1.57%3,373,646
Feb 27, 202628.2028.3127.4027.4227.42-2.42%5,301,598
Feb 26, 202627.6028.3127.5828.1028.102.26%2,406,746
Feb 25, 202627.0527.4826.7627.4827.481.70%2,841,303
Feb 24, 202626.6027.0226.4027.0227.021.66%1,292,894
Feb 23, 202626.8027.1326.5126.5826.58-0.64%1,186,974
Feb 20, 202626.5426.9026.5126.7526.750.53%1,419,508
Feb 19, 202627.3127.4126.3626.6126.61-2.17%2,694,923
Feb 18, 202627.5527.6926.8427.2027.20-1.05%1,254,973
Feb 17, 202627.4527.7027.2927.4927.490.15%907,952
Feb 16, 202626.9827.7126.9827.4527.452.46%918,796
Feb 13, 202626.7627.1426.5926.7926.790.34%2,816,089
Feb 12, 202626.5826.9926.5126.7026.700.68%2,003,271
Feb 11, 202627.4027.4726.5226.5226.52-3.32%3,025,790
Feb 10, 202627.8527.9727.3827.4327.43-2.73%2,032,256
Feb 9, 202628.2328.5728.0928.2028.200.64%1,592,583
Feb 6, 202627.9928.0627.6128.0228.02-0.85%1,856,494
Feb 5, 202628.9428.9628.2028.2628.26-2.01%925,505
Feb 4, 202628.9629.0828.7528.8428.84-0.48%1,146,095
Feb 3, 202629.3429.3528.6528.9828.98-0.72%1,798,694
Feb 2, 202628.4329.1928.4329.1929.192.03%940,046
Jan 30, 202628.5028.9228.4228.6128.611.35%2,093,444
Jan 29, 202628.0528.4527.9028.2328.23-0.21%1,804,576
Jan 28, 202627.5528.4227.4228.2928.292.09%2,166,365
Jan 27, 202627.9028.1727.4927.7127.71-1.18%1,332,982
Jan 26, 202628.9528.9527.7428.0428.04-2.33%2,698,044
Jan 23, 202629.4129.4328.5128.7128.71-2.38%1,565,921
Jan 22, 202629.2029.7229.2029.4129.411.31%1,849,899
Jan 21, 202628.4929.3228.4929.0329.031.90%1,824,477
Jan 20, 202629.1829.5028.4928.4928.49-1.18%1,484,560
Jan 19, 202628.4328.8928.3528.8328.830.10%1,147,710
Jan 16, 202628.9529.0028.6628.8028.80-0.55%879,725
Jan 15, 202628.1628.9628.1628.9628.962.15%1,293,339
Jan 14, 202628.5528.6728.1828.3528.16-0.67%1,847,236
Jan 13, 202628.8628.9428.4528.5428.35-0.70%1,171,098
Jan 12, 202629.1029.1028.5528.7428.54-1.24%1,199,257
Jan 9, 202629.4229.4628.9329.1028.90-1.52%1,162,263
Jan 8, 202629.7629.7629.4229.5529.35-0.81%1,222,952
Jan 7, 202629.4329.7929.1729.7929.590.24%1,193,801
Jan 6, 202629.8529.9629.4829.7229.52-0.83%1,275,766
Jan 5, 202629.9030.0229.5029.9729.770.91%909,869
Jan 2, 202629.2429.7029.2429.7029.500.51%653,740
Dec 31, 202529.5629.6329.4329.5529.35-0.44%430,452
Dec 30, 202529.4129.7229.2929.6829.480.85%824,129
Dec 29, 202529.8429.8429.2629.4329.23-0.24%1,186,662
Dec 24, 202529.4329.5329.3429.5029.300.17%245,064
Dec 23, 202529.5929.6529.3129.4529.25-0.17%830,890
Dec 22, 202529.5729.6729.3129.5029.30-1,652,796
Dec 19, 202529.6029.7229.4329.5029.30-0.41%8,222,062
Dec 18, 202529.4629.7529.3229.6229.420.58%1,671,011
Dec 17, 202529.2629.5829.1729.4529.25-0.24%1,929,049
Dec 16, 202529.4529.7329.2629.5229.32-0.30%2,377,781
Dec 15, 202529.5030.1529.4829.6129.41-0.13%2,800,994
Dec 12, 202529.3629.8929.3229.6529.452.00%1,673,335
Dec 11, 202528.3129.0728.2429.0728.873.09%1,180,538
Dec 10, 202528.0928.2127.9228.2028.010.25%1,473,545
Dec 9, 202528.1428.2427.7728.1327.94-0.57%1,330,275
Dec 8, 202528.0028.4627.7628.2928.101.22%1,014,268
Dec 5, 202527.4027.9527.4027.9527.761.01%1,235,570
Dec 4, 202527.3427.7927.3227.6727.48-0.18%1,238,176
Dec 3, 202527.8127.8127.4727.7227.530.07%1,247,343
Dec 2, 202528.1428.1427.6127.7027.51-1.35%1,558,393
Dec 1, 202528.1228.3528.0828.0827.89-0.50%1,462,320
Nov 28, 202528.5528.5528.0428.2228.03-1.05%1,222,358
Nov 27, 202528.5528.5528.3128.5228.33-0.07%886,672
Nov 26, 202528.0528.5427.8028.5428.351.78%3,991,160
Nov 25, 202527.2428.4526.9828.0427.852.90%2,310,733
Nov 24, 202526.7027.5026.6027.2527.062.68%3,515,178
Nov 21, 202525.7726.5425.7726.5426.361.30%1,328,199
Nov 20, 202526.4426.6226.2026.2026.02-1.02%1,399,593
Nov 19, 202525.8026.8525.6826.4726.293.00%1,391,504
Nov 18, 202525.7925.8725.5525.7025.53-2.39%1,497,082
Nov 17, 202526.6326.7226.3226.3326.15-1.83%904,598
Nov 14, 202526.9027.2826.6126.8226.64-1.76%1,105,356
Nov 13, 202527.2827.5227.2027.3027.110.15%1,279,431
Nov 12, 202527.2327.2926.7527.2627.070.33%2,214,618
Nov 11, 202527.1327.2626.9527.1726.990.41%947,554
Nov 10, 202526.5427.0626.5427.0626.882.42%981,029
Nov 7, 202526.6026.7025.9226.4226.24-0.94%1,530,210
Nov 6, 202526.8826.8826.4826.6726.49-0.82%1,515,461
Nov 5, 202527.0527.2426.8126.8926.71-0.70%1,678,249
Nov 4, 202527.2827.3426.8427.0826.90-0.77%2,128,533
Nov 3, 202525.7027.4625.3127.2927.103.96%3,608,353
Oct 31, 202525.8226.3925.8126.2526.071.00%2,363,904
Oct 30, 202525.5025.9925.4825.9925.811.72%1,378,977
Oct 29, 202525.7025.7125.4525.5525.38-1.31%2,375,005
Oct 28, 202525.7225.8925.5925.8925.710.70%917,760
Oct 27, 202525.7725.8325.6325.7125.530.04%705,388
Oct 24, 202525.3125.7625.1825.7025.532.35%1,126,067
Oct 23, 202525.3725.4225.1125.1124.94-1.91%1,262,792
Oct 22, 202525.3525.6525.3125.6025.430.75%1,190,957
Oct 21, 202525.3525.4125.1725.4125.240.43%953,638
Oct 20, 202525.2625.4525.1125.3025.130.60%918,846
Oct 17, 202525.0025.3824.9525.1524.98-0.47%1,240,094
Oct 16, 202525.0025.2724.7325.2725.101.36%1,804,524
Oct 15, 202525.2025.2524.8824.9324.76-1.07%1,615,181