Ryanair Holdings plc (ETR:RY4C)
Germany · Delayed Price · Currency is EUR 22.62
-0.40 (-1.74%)
Oct 23, 2026, 5:35 PM CEST
ETR:RY4C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.14 | 23.14 | 22.47 | 22.62 | 22.62 | -1.74% | 19,481 |
| Oct 22, 2026 | 22.86 | 23.21 | 22.85 | 23.02 | 23.02 | -2.83% | 25,993 |
| Oct 21, 2026 | 23.08 | 23.69 | 22.95 | 23.69 | 23.69 | 1.67% | 16,757 |
| Oct 20, 2026 | 22.22 | 23.62 | 22.22 | 23.30 | 23.30 | 1.75% | 33,206 |
| Oct 19, 2026 | 22.33 | 23.49 | 22.33 | 22.90 | 22.90 | 0.04% | 22,722 |
| Oct 16, 2026 | 22.53 | 22.90 | 22.45 | 22.89 | 22.89 | 0.84% | 20,745 |
| Oct 15, 2026 | 23.49 | 23.49 | 22.21 | 22.70 | 22.70 | 0.22% | 20,312 |
| Oct 14, 2026 | 23.49 | 23.49 | 22.30 | 22.65 | 22.65 | -2.08% | 49,844 |
| Oct 13, 2026 | 23.14 | 23.30 | 22.75 | 23.13 | 23.13 | 0.57% | 12,827 |
| Oct 12, 2026 | 24.49 | 24.49 | 22.75 | 23.00 | 23.00 | -0.56% | 14,558 |
| Oct 9, 2026 | 23.99 | 23.99 | 22.77 | 23.13 | 23.13 | -0.30% | 32,511 |
| Oct 8, 2026 | 23.90 | 23.90 | 22.54 | 23.20 | 23.20 | -2.93% | 11,391 |
| Oct 7, 2026 | 24.49 | 24.49 | 23.67 | 23.90 | 23.90 | -1.20% | 14,228 |
| Oct 6, 2026 | 22.30 | 24.41 | 22.30 | 24.19 | 24.19 | 4.18% | 16,838 |
| Oct 5, 2026 | 23.80 | 23.82 | 23.22 | 23.22 | 23.22 | -1.98% | 3,834 |
| Oct 2, 2026 | 23.10 | 23.91 | 23.06 | 23.69 | 23.69 | 1.54% | 26,851 |
| Oct 1, 2026 | 23.92 | 23.92 | 23.00 | 23.33 | 23.33 | -1.10% | 9,068 |
| Sep 30, 2026 | 23.64 | 23.92 | 23.37 | 23.59 | 23.59 | 0.77% | 7,229 |
| Sep 29, 2026 | 23.91 | 23.91 | 23.24 | 23.41 | 23.41 | -2.13% | 11,090 |
| Sep 28, 2026 | 23.99 | 23.99 | 23.07 | 23.92 | 23.92 | 2.97% | 7,401 |
| Sep 25, 2026 | 23.99 | 23.99 | 22.96 | 23.23 | 23.23 | 0.13% | 2,391 |
| Sep 24, 2026 | 23.31 | 23.39 | 22.75 | 23.20 | 23.20 | 0.61% | 11,953 |
| Sep 23, 2026 | 24.49 | 24.49 | 23.06 | 23.06 | 23.06 | -1.96% | 7,306 |
| Sep 22, 2026 | 22.96 | 23.90 | 22.75 | 23.52 | 23.52 | 2.84% | 15,978 |
| Sep 21, 2026 | 23.40 | 23.40 | 22.52 | 22.87 | 22.87 | 1.64% | 7,147 |
| Sep 18, 2026 | 23.00 | 23.29 | 22.50 | 22.50 | 22.50 | -1.10% | 5,925 |
| Sep 17, 2026 | 23.07 | 23.07 | 22.56 | 22.75 | 22.75 | 1.11% | 5,792 |
| Sep 16, 2026 | 22.85 | 22.85 | 22.25 | 22.50 | 22.50 | -3.64% | 8,863 |
| Sep 15, 2026 | 22.55 | 23.35 | 22.00 | 23.35 | 23.35 | 6.62% | 15,295 |
| Sep 14, 2026 | 22.72 | 22.72 | 21.90 | 21.90 | 21.90 | -3.61% | 80,607 |
| Sep 11, 2026 | 23.11 | 23.12 | 22.45 | 22.72 | 22.72 | 0.53% | 14,806 |
| Sep 10, 2026 | 22.84 | 23.15 | 22.56 | 22.60 | 22.60 | -1.01% | 17,424 |
| Sep 9, 2026 | 23.01 | 23.32 | 22.37 | 22.83 | 22.83 | -2.02% | 15,849 |
| Sep 8, 2026 | 23.00 | 23.49 | 22.95 | 23.30 | 23.30 | 0.22% | 13,535 |
| Sep 7, 2026 | 23.73 | 23.73 | 23.10 | 23.25 | 23.25 | -1.32% | 14,386 |
| Sep 4, 2026 | 24.92 | 24.92 | 22.81 | 23.56 | 23.56 | 1.33% | 8,024 |
| Sep 3, 2026 | 23.21 | 23.67 | 23.05 | 23.25 | 23.25 | 0.35% | 13,070 |
| Sep 2, 2026 | 22.81 | 23.48 | 22.81 | 23.17 | 23.17 | 1.62% | 10,741 |
| Sep 1, 2026 | 24.10 | 24.10 | 22.40 | 22.80 | 22.80 | -2.73% | 19,157 |
| Aug 31, 2026 | 24.00 | 24.00 | 23.44 | 23.44 | 23.44 | -0.68% | 7,388 |
| Aug 28, 2026 | 24.63 | 24.63 | 23.43 | 23.60 | 23.60 | 1.07% | 8,932 |
| Aug 27, 2026 | 24.24 | 24.50 | 23.35 | 23.35 | 23.35 | -2.71% | 15,866 |
| Aug 26, 2026 | 24.06 | 24.46 | 23.95 | 24.00 | 24.00 | 2.08% | 17,459 |
| Aug 25, 2026 | 24.06 | 24.06 | 23.45 | 23.51 | 23.51 | 1.51% | 4,772 |
| Aug 24, 2026 | 23.50 | 23.81 | 23.10 | 23.16 | 23.16 | -1.45% | 10,166 |
| Aug 21, 2026 | 23.40 | 23.55 | 23.03 | 23.50 | 23.50 | 2.22% | 7,922 |
| Aug 20, 2026 | 24.15 | 24.15 | 22.58 | 22.99 | 22.99 | -1.12% | 23,900 |
| Aug 19, 2026 | 24.20 | 24.20 | 22.97 | 23.25 | 23.25 | -0.64% | 17,135 |
| Aug 18, 2026 | 24.81 | 24.81 | 23.40 | 23.40 | 23.40 | -3.31% | 19,281 |
| Aug 17, 2026 | 25.10 | 25.10 | 24.20 | 24.20 | 24.20 | -1.63% | 8,471 |