Skip to main content
logo
Ryanair Holdings plc (ETR:RY4C)
Germany flag Germany · Delayed Price · Currency is EUR
25.18
+1.36 (5.71%)
Jul 28, 2026, 10:45 AM CET

ETR:RY4C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202625.0125.3623.8223.8223.82-1.57%9,978
Jul 24, 202624.1124.4223.6324.2024.202.15%7,279
Jul 23, 202624.7924.7923.6123.6923.69-3.93%17,117
Jul 22, 202624.5025.0324.2524.6624.660.65%18,170
Jul 21, 202624.8825.4424.0524.5024.50-1.29%8,778
Jul 20, 202624.8725.4624.0124.8224.82-5.63%73,673
Jul 17, 202626.6526.7225.8826.3026.30-1.02%28,258
Jul 16, 202627.2027.2026.3026.5726.57-2.32%8,713
Jul 15, 202626.2027.2925.5427.2027.203.58%28,006
Jul 14, 202626.3626.9925.6026.2626.26-0.15%14,328
Jul 13, 202626.1027.4926.1026.3026.30-1.79%6,036
Jul 10, 202627.0327.7626.0126.7826.78-0.45%37,527
Jul 9, 202626.0126.9026.0126.9026.90-27,975
Jul 8, 202626.9527.6526.3026.9026.90-2.92%18,352
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