Ryanair Holdings plc (ETR:RY4C)
Germany · Delayed Price · Currency is EUR 25.17
-0.67 (-2.59%)
Aug 1, 2025, 5:35 PM CET
Ryanair Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.57 | 25.70 | 25.00 | 25.17 | 25.17 | -2.59% | 10,981 |
| Jul 31, 2025 | 25.71 | 25.89 | 25.60 | 25.84 | 25.84 | 1.57% | 59,376 |
| Jul 30, 2025 | 25.70 | 25.70 | 25.38 | 25.44 | 25.44 | 0.32% | 6,951 |
| Jul 29, 2025 | 25.61 | 25.80 | 25.36 | 25.36 | 25.36 | 0.12% | 10,462 |
| Jul 28, 2025 | 25.32 | 25.66 | 25.32 | 25.33 | 25.33 | 1.04% | 7,670 |
| Jul 25, 2025 | 25.02 | 25.07 | 24.73 | 25.07 | 25.07 | -0.20% | 7,310 |
| Jul 24, 2025 | 25.05 | 25.25 | 24.87 | 25.12 | 25.12 | 1.54% | 4,157 |
| Jul 23, 2025 | 24.80 | 25.00 | 24.43 | 24.74 | 24.74 | 1.06% | 12,047 |
| Jul 22, 2025 | 24.52 | 24.54 | 24.17 | 24.48 | 24.48 | 0.41% | 6,447 |
| Jul 21, 2025 | 24.36 | 24.83 | 23.97 | 24.38 | 24.38 | 4.82% | 36,634 |
| Jul 18, 2025 | 23.70 | 23.70 | 22.90 | 23.26 | 23.26 | -1.77% | 21,376 |
| Jul 17, 2025 | 23.37 | 23.72 | 23.23 | 23.68 | 23.68 | 0.34% | 11,443 |
| Jul 16, 2025 | 23.65 | 23.83 | 23.50 | 23.60 | 23.60 | -0.59% | 4,065 |
| Jul 15, 2025 | 23.80 | 23.82 | 23.54 | 23.74 | 23.74 | - | 11,748 |
| Jul 14, 2025 | 23.97 | 23.99 | 23.63 | 23.74 | 23.74 | -3.57% | 6,925 |
| Jul 11, 2025 | 23.94 | 24.62 | 23.87 | 24.62 | 24.62 | 3.75% | 13,971 |
| Jul 10, 2025 | 23.97 | 24.30 | 23.73 | 23.73 | 23.73 | -1.78% | 6,472 |
| Jul 9, 2025 | 24.54 | 24.58 | 23.93 | 24.16 | 24.16 | -1.43% | 3,547 |
| Jul 8, 2025 | 24.24 | 24.78 | 24.24 | 24.51 | 24.51 | 2.68% | 8,642 |
| Jul 7, 2025 | 23.68 | 24.20 | 23.58 | 23.87 | 23.87 | 1.70% | 2,292 |
| Jul 4, 2025 | 23.67 | 23.67 | 23.41 | 23.47 | 23.47 | -1.55% | 2,241 |
| Jul 3, 2025 | 23.65 | 23.85 | 23.50 | 23.84 | 23.84 | 2.67% | 2,950 |
| Jul 2, 2025 | 23.79 | 23.84 | 23.22 | 23.22 | 23.22 | -1.86% | 4,417 |
| Jul 1, 2025 | 23.78 | 23.85 | 23.59 | 23.66 | 23.66 | -1.00% | 1,923 |
| Jun 30, 2025 | 23.79 | 23.95 | 23.41 | 23.90 | 23.90 | 2.40% | 6,054 |
| Jun 27, 2025 | 23.88 | 23.97 | 23.34 | 23.34 | 23.34 | -1.44% | 4,689 |
| Jun 26, 2025 | 23.66 | 23.98 | 23.66 | 23.68 | 23.68 | 2.33% | 3,920 |
| Jun 25, 2025 | 24.00 | 24.14 | 23.14 | 23.14 | 23.14 | -3.58% | 7,899 |
| Jun 24, 2025 | 23.68 | 24.00 | 23.63 | 24.00 | 24.00 | 5.26% | 4,552 |
| Jun 23, 2025 | 22.66 | 22.90 | 22.66 | 22.80 | 22.80 | -3.14% | 9,878 |
| Jun 20, 2025 | 23.07 | 23.54 | 23.01 | 23.54 | 23.54 | 2.75% | 4,772 |
| Jun 19, 2025 | 23.08 | 23.08 | 22.72 | 22.91 | 22.91 | -1.97% | 2,132 |
| Jun 18, 2025 | 23.25 | 23.45 | 22.96 | 23.37 | 23.37 | 1.30% | 5,754 |
| Jun 17, 2025 | 23.21 | 23.38 | 23.07 | 23.07 | 23.07 | -2.08% | 8,525 |
| Jun 16, 2025 | 23.33 | 23.68 | 23.08 | 23.56 | 23.56 | 3.15% | 5,828 |
| Jun 13, 2025 | 22.95 | 23.12 | 22.83 | 22.84 | 22.84 | -4.55% | 40,844 |
| Jun 12, 2025 | 23.89 | 24.07 | 23.65 | 23.93 | 23.93 | -1.03% | 1,092 |
| Jun 11, 2025 | 24.37 | 24.46 | 24.18 | 24.18 | 24.18 | 2.03% | 7,734 |
| Jun 10, 2025 | 24.15 | 24.40 | 23.70 | 23.70 | 23.70 | -1.50% | 14,967 |
| Jun 9, 2025 | 24.18 | 24.24 | 23.17 | 24.06 | 24.06 | 0.67% | 5,798 |
| Jun 6, 2025 | 23.84 | 24.10 | 23.74 | 23.90 | 23.90 | 2.49% | 14,534 |
| Jun 5, 2025 | 23.30 | 23.57 | 23.23 | 23.32 | 23.32 | -1.35% | 5,959 |
| Jun 4, 2025 | 23.38 | 23.64 | 22.50 | 23.64 | 23.64 | 2.65% | 18,920 |
| Jun 3, 2025 | 23.44 | 23.46 | 23.03 | 23.03 | 23.03 | -2.25% | 11,093 |
| Jun 2, 2025 | 23.47 | 23.70 | 23.26 | 23.56 | 23.56 | -2.60% | 13,229 |
| May 30, 2025 | 23.72 | 24.19 | 23.10 | 24.19 | 24.19 | 2.37% | 6,656 |
| May 29, 2025 | 23.80 | 23.90 | 23.60 | 23.63 | 23.63 | -0.04% | 3,562 |
| May 28, 2025 | 23.64 | 23.72 | 23.51 | 23.64 | 23.64 | -1.34% | 10,778 |
| May 27, 2025 | 23.56 | 24.00 | 23.56 | 23.96 | 23.96 | 1.65% | 9,617 |
| May 26, 2025 | 23.71 | 23.80 | 23.52 | 23.57 | 23.57 | -0.55% | 11,169 |