Ryanair Holdings plc (BVMF:R1YA34)
Brazil · Delayed Price · Currency is BRL 51.26
+0.51 (1.00%)
At close: Jan 2, 2026
Ryanair Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.05 | 1.00% | 3 |
| Dec 29, 2025 | 50.70 | 50.75 | 50.70 | 50.75 | 50.54 | 2.15% | 2 |
| Dec 19, 2025 | 49.40 | 49.68 | 49.40 | 49.68 | 49.47 | 0.57% | 106 |
| Dec 18, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.19 | 0.30% | 1 |
| Dec 17, 2025 | 43.60 | 49.25 | 43.60 | 49.25 | 49.04 | 12.96% | 104 |
| Dec 5, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.42 | -3.63% | 3 |
| Nov 27, 2025 | 44.00 | 45.24 | 44.00 | 45.24 | 45.05 | -0.35% | 20 |
| Nov 25, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.21 | 4.37% | 10 |
| Nov 13, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.32 | 0.14% | 30 |
| Nov 3, 2025 | 43.44 | 43.44 | 43.44 | 43.44 | 43.26 | 5.44% | 2 |
| Oct 28, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.03 | 0.49% | 4 |
| Oct 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.83 | -1.73% | 524 |
| Oct 17, 2025 | 41.75 | 41.75 | 41.72 | 41.72 | 41.55 | -0.45% | 130 |
| Oct 16, 2025 | 42.00 | 42.00 | 41.91 | 41.91 | 41.73 | -12.69% | 201 |
| Sep 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.80 | - | 14 |
| Sep 8, 2025 | 40.00 | 48.00 | 40.00 | 48.00 | 47.80 | 11.63% | 63 |
| Sep 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.82 | -4.44% | 1 |
| Sep 2, 2025 | 48.87 | 48.87 | 45.00 | 45.00 | 44.81 | 18.39% | 3 |
| Aug 28, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 37.85 | -14.58% | 31 |
| Aug 26, 2025 | 52.00 | 52.00 | 44.50 | 44.50 | 44.31 | -0.25% | 6 |
| Aug 25, 2025 | 45.00 | 45.07 | 44.61 | 44.61 | 44.42 | -10.76% | 716 |
| Aug 19, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.78 | - | 1 |
| Aug 15, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.78 | - | 1 |
| Aug 8, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.78 | 19.02% | 2 |
| Aug 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.58 | -3.40% | 2 |
| Aug 5, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.04 | 1.59% | 2 |
| Aug 1, 2025 | 42.64 | 42.80 | 42.64 | 42.80 | 42.37 | -2.15% | 27 |
| Jul 29, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.30 | -0.05% | 10 |
| Jul 28, 2025 | 43.51 | 43.76 | 43.51 | 43.76 | 43.32 | 1.48% | 11 |
| Jul 24, 2025 | 43.43 | 43.43 | 43.12 | 43.12 | 42.69 | 8.89% | 7 |
| Jul 14, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.20 | 1.54% | 22 |