Ryanair Holdings plc (BVMF:R1YA34)
Brazil · Delayed Price · Currency is BRL 43.44
+2.24 (5.44%)
At close: Nov 3, 2025
Ryanair Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | 5.44% | 2 |
| Oct 28, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | 4 |
| Oct 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.73% | 524 |
| Oct 17, 2025 | 41.75 | 41.75 | 41.72 | 41.72 | 41.72 | -0.45% | 130 |
| Oct 16, 2025 | 42.00 | 42.00 | 41.91 | 41.91 | 41.91 | -12.69% | 201 |
| Sep 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 14 |
| Sep 8, 2025 | 40.00 | 48.00 | 40.00 | 48.00 | 48.00 | 11.63% | 63 |
| Sep 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.44% | 1 |
| Sep 2, 2025 | 48.87 | 48.87 | 45.00 | 45.00 | 45.00 | 18.39% | 3 |
| Aug 28, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -14.58% | 31 |
| Aug 26, 2025 | 52.00 | 52.00 | 44.50 | 44.50 | 44.50 | -0.25% | 6 |
| Aug 25, 2025 | 45.00 | 45.07 | 44.61 | 44.61 | 44.61 | -10.76% | 716 |
| Aug 19, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - | 1 |
| Aug 15, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - | 1 |
| Aug 8, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 19.02% | 2 |
| Aug 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.75 | -3.40% | 2 |
| Aug 5, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.22 | 1.59% | 2 |
| Aug 1, 2025 | 42.64 | 42.80 | 42.64 | 42.80 | 42.55 | -2.15% | 27 |
| Jul 29, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.48 | -0.05% | 10 |
| Jul 28, 2025 | 43.51 | 43.76 | 43.51 | 43.76 | 43.50 | 1.48% | 11 |
| Jul 24, 2025 | 43.43 | 43.43 | 43.12 | 43.12 | 42.87 | 8.89% | 7 |
| Jul 14, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.37 | 1.54% | 22 |
| Jul 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.77 | 0.62% | 400 |
| Jun 27, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.53 | -0.92% | 400 |
| Jun 24, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 38.89 | 3.06% | 1 |
| Jun 17, 2025 | 38.16 | 38.16 | 37.96 | 37.96 | 37.74 | -5.95% | 6 |
| Jun 11, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.12 | 0.27% | 1 |
| Jun 10, 2025 | 40.05 | 40.40 | 40.05 | 40.25 | 40.01 | 1.62% | 74 |
| Jun 9, 2025 | 39.80 | 39.80 | 39.61 | 39.61 | 39.38 | -0.28% | 54 |
| Jun 6, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.49 | -0.33% | 10 |
| Jun 3, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.61 | 0.33% | 10 |
| May 30, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.49 | 0.30% | 1 |
| May 29, 2025 | 40.52 | 40.52 | 39.60 | 39.60 | 39.37 | -0.18% | 31 |
| May 28, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.44 | 1.02% | 1 |
| May 26, 2025 | 39.11 | 39.28 | 39.11 | 39.27 | 39.04 | 0.85% | 30 |
| May 23, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.71 | 0.88% | 110 |