Skip to main content
logo
Ryanair Holdings plc (ETR:RY4C)
Germany flag Germany · Delayed Price · Currency is EUR
27.71
+0.11 (0.40%)
Jul 7, 2026, 5:35 PM CET

ETR:RY4C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202627.4928.1527.3027.7127.710.40%12,690
Jul 6, 202627.8927.8927.2827.6027.600.73%10,577
Jul 3, 202627.5727.7926.9627.4027.40-1.44%2,821
Jul 2, 202627.3027.8026.6927.8027.802.55%24,139
Jul 1, 202627.7027.8626.8527.1127.11-0.51%9,465
Jun 30, 202626.7027.4826.7027.2527.250.78%4,805
Jun 29, 202627.1028.0026.0027.0427.04-1.99%16,192
Jun 26, 202627.7027.8727.0427.5927.59-0.40%7,281
Jun 25, 202626.9927.7026.4927.7027.702.67%18,656
Jun 24, 202626.4026.9826.1126.9826.981.81%15,210
Jun 23, 202626.5926.5925.8726.5026.500.57%14,621
Jun 22, 202625.6526.6525.6526.3526.350.42%7,102
Jun 19, 202626.3026.4725.6826.2426.24-0.23%7,956
Jun 18, 202627.0027.0025.3426.3026.301.15%15,674
Jun 17, 202626.3026.5025.2026.0026.00-0.57%10,730
Jun 16, 202626.2026.5525.4126.1526.150.54%15,439
Jun 15, 202627.0027.1625.2726.0126.015.99%112,825
Jun 12, 202623.8025.9023.8024.5424.541.61%67,171
Jun 11, 202622.7424.2422.7424.1524.151.60%12,612
Jun 10, 202624.3824.4723.6023.7723.77-1.49%13,907
Jun 9, 202624.4824.4823.6924.1324.130.17%11,809
Jun 8, 202623.7024.3623.5224.0924.090.04%10,636
Jun 5, 202624.0124.2723.3524.0824.08-0.54%7,116
Jun 4, 202625.7425.7424.0024.2124.21-2.77%10,635
Jun 3, 202625.0025.0723.8324.9024.90-0.12%28,234
Jun 2, 202624.6325.6824.6324.9324.93-0.28%11,930
Jun 1, 202626.0026.0024.5025.0025.00-0.87%27,636
May 29, 202625.6926.5625.0025.2225.221.29%27,013
May 28, 202625.6426.0024.5024.9024.90-2.96%25,328
May 27, 202626.0626.2325.3625.6625.660.79%20,817
May 26, 202626.4026.5925.0825.4625.46-1.51%23,291
May 25, 202626.5926.5925.0125.8525.854.36%26,071
May 22, 202624.9124.9423.7224.7724.775.40%15,387
May 21, 202623.8724.0523.3023.5023.500.51%30,424
May 20, 202622.6423.7022.6423.3823.383.27%36,380
May 19, 202623.9223.9422.2022.6422.64-2.83%37,873
May 18, 202623.9323.9321.5923.3023.303.79%68,531
May 15, 202622.6523.0422.1822.4522.45-2.05%72,302
May 14, 202623.0023.1422.6822.9222.92-1.08%7,761
May 13, 202623.0723.6522.8023.1723.17-0.64%16,336
May 12, 202623.4123.6822.9723.3223.32-0.34%16,962
May 11, 202624.9724.9723.4023.4023.40-1.31%14,157
May 8, 202624.3325.2523.7123.7123.71-2.19%20,676
May 7, 202624.2625.0124.2424.2424.240.08%15,195
May 6, 202623.2824.5422.5524.2224.227.69%52,816
May 5, 202622.5523.0222.1122.4922.49-2.22%49,996
May 4, 202623.2223.6823.0023.0023.001.37%27,410
Apr 30, 202622.2522.6922.0422.6922.691.79%17,000
Apr 29, 202622.5222.5522.0522.2922.29-0.04%22,534
Apr 28, 202623.5923.6522.0322.3022.30-3.25%29,253