Ryanair Holdings plc (ETR:RY4C)
Germany · Delayed Price · Currency is EUR 23.97
+0.06 (0.25%)
Sep 8, 2025, 5:35 PM CET
Ryanair Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 23.66 | 24.21 | 23.40 | 23.97 | 23.97 | 0.25% | 64,832 |
| Sep 5, 2025 | 23.79 | 24.15 | 23.72 | 23.91 | 23.91 | -0.04% | 9,508 |
| Sep 4, 2025 | 23.84 | 24.14 | 23.76 | 23.92 | 23.92 | -3.20% | 12,352 |
| Sep 3, 2025 | 24.35 | 24.71 | 24.16 | 24.71 | 24.71 | 1.60% | 18,144 |
| Sep 2, 2025 | 24.98 | 24.98 | 23.94 | 24.32 | 24.32 | -2.95% | 38,106 |
| Sep 1, 2025 | 25.28 | 25.28 | 24.93 | 25.06 | 25.06 | -0.48% | 6,249 |
| Aug 29, 2025 | 25.17 | 25.28 | 25.08 | 25.18 | 25.18 | -0.87% | 6,489 |
| Aug 28, 2025 | 25.23 | 25.40 | 25.15 | 25.40 | 25.40 | 0.20% | 11,683 |
| Aug 27, 2025 | 26.40 | 26.64 | 25.09 | 25.35 | 25.35 | -3.98% | 49,633 |
| Aug 26, 2025 | 26.35 | 26.69 | 26.28 | 26.40 | 26.40 | - | 14,119 |
| Aug 25, 2025 | 26.63 | 26.79 | 26.31 | 26.40 | 26.40 | 0.04% | 6,006 |
| Aug 22, 2025 | 26.27 | 26.56 | 26.26 | 26.39 | 26.39 | 0.27% | 3,415 |
| Aug 21, 2025 | 26.27 | 26.39 | 26.15 | 26.32 | 26.32 | 0.19% | 11,981 |
| Aug 20, 2025 | 26.96 | 27.00 | 26.27 | 26.27 | 26.27 | -2.16% | 8,699 |
| Aug 19, 2025 | 26.70 | 26.98 | 26.62 | 26.85 | 26.85 | - | 13,106 |
| Aug 18, 2025 | 26.61 | 26.85 | 26.48 | 26.85 | 26.85 | 1.05% | 12,567 |
| Aug 15, 2025 | 26.18 | 26.57 | 26.08 | 26.57 | 26.57 | 0.30% | 10,445 |
| Aug 14, 2025 | 26.18 | 26.49 | 26.16 | 26.49 | 26.49 | 0.68% | 5,802 |
| Aug 13, 2025 | 26.21 | 26.34 | 25.71 | 26.31 | 26.31 | 0.57% | 4,177 |
| Aug 12, 2025 | 25.81 | 26.16 | 25.75 | 26.16 | 26.16 | 1.75% | 25,178 |
| Aug 11, 2025 | 26.10 | 26.17 | 25.61 | 25.71 | 25.71 | -0.92% | 7,739 |
| Aug 8, 2025 | 25.76 | 26.10 | 25.76 | 25.95 | 25.95 | 0.54% | 11,665 |
| Aug 7, 2025 | 26.67 | 26.67 | 25.50 | 25.81 | 25.81 | -0.92% | 16,547 |
| Aug 6, 2025 | 26.16 | 26.33 | 25.80 | 26.05 | 25.82 | -0.04% | 15,521 |
| Aug 5, 2025 | 26.14 | 26.30 | 25.93 | 26.06 | 25.83 | 0.19% | 14,541 |
| Aug 4, 2025 | 25.40 | 26.02 | 25.39 | 26.01 | 25.78 | 3.34% | 24,556 |
| Aug 1, 2025 | 25.57 | 25.70 | 25.00 | 25.17 | 24.95 | -2.59% | 10,981 |
| Jul 31, 2025 | 25.71 | 25.89 | 25.60 | 25.84 | 25.61 | 1.57% | 59,376 |
| Jul 30, 2025 | 25.70 | 25.70 | 25.38 | 25.44 | 25.22 | 0.32% | 6,951 |
| Jul 29, 2025 | 25.61 | 25.80 | 25.36 | 25.36 | 25.14 | 0.12% | 10,462 |
| Jul 28, 2025 | 25.32 | 25.66 | 25.32 | 25.33 | 25.11 | 1.04% | 7,670 |
| Jul 25, 2025 | 25.02 | 25.07 | 24.73 | 25.07 | 24.85 | -0.20% | 7,310 |
| Jul 24, 2025 | 25.05 | 25.25 | 24.87 | 25.12 | 24.90 | 1.54% | 4,157 |
| Jul 23, 2025 | 24.80 | 25.00 | 24.43 | 24.74 | 24.52 | 1.06% | 12,047 |
| Jul 22, 2025 | 24.52 | 24.54 | 24.17 | 24.48 | 24.27 | 0.41% | 6,447 |
| Jul 21, 2025 | 24.36 | 24.83 | 23.97 | 24.38 | 24.17 | 4.82% | 36,634 |
| Jul 18, 2025 | 23.70 | 23.70 | 22.90 | 23.26 | 23.06 | -1.77% | 21,376 |
| Jul 17, 2025 | 23.37 | 23.72 | 23.23 | 23.68 | 23.47 | 0.34% | 11,443 |
| Jul 16, 2025 | 23.65 | 23.83 | 23.50 | 23.60 | 23.39 | -0.59% | 4,065 |
| Jul 15, 2025 | 23.80 | 23.82 | 23.54 | 23.74 | 23.53 | - | 11,748 |
| Jul 14, 2025 | 23.97 | 23.99 | 23.63 | 23.74 | 23.53 | -3.57% | 6,925 |
| Jul 11, 2025 | 23.94 | 24.62 | 23.87 | 24.62 | 24.41 | 3.75% | 13,971 |
| Jul 10, 2025 | 23.97 | 24.30 | 23.73 | 23.73 | 23.52 | -1.78% | 6,472 |
| Jul 9, 2025 | 24.54 | 24.58 | 23.93 | 24.16 | 23.95 | -1.43% | 3,547 |
| Jul 8, 2025 | 24.24 | 24.78 | 24.24 | 24.51 | 24.30 | 2.68% | 8,642 |
| Jul 7, 2025 | 23.68 | 24.20 | 23.58 | 23.87 | 23.66 | 1.70% | 2,292 |
| Jul 4, 2025 | 23.67 | 23.67 | 23.41 | 23.47 | 23.27 | -1.55% | 2,241 |
| Jul 3, 2025 | 23.65 | 23.85 | 23.50 | 23.84 | 23.63 | 2.67% | 2,950 |
| Jul 2, 2025 | 23.79 | 23.84 | 23.22 | 23.22 | 23.02 | -1.86% | 4,417 |
| Jul 1, 2025 | 23.78 | 23.85 | 23.59 | 23.66 | 23.45 | -1.00% | 1,923 |