Skip to main content
logo
Ryanair Holdings plc (ETR:RY4C)
Germany flag Germany · Delayed Price · Currency is EUR
26.00
-0.15 (-0.57%)
Jun 17, 2026, 5:35 PM CET

ETR:RY4C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 27, 202623.2023.5522.7823.0523.05-1.79%22,633
Apr 24, 202623.8323.9523.1923.4723.47-0.13%25,693
Apr 23, 202624.0024.2223.2923.5023.50-4.12%42,462
Apr 22, 202624.3524.8524.1124.5124.51-0.77%15,471
Apr 21, 202624.3425.8724.3424.7024.70-2.22%15,058
Apr 20, 202625.6025.6025.0825.2625.26-2.66%10,256
Apr 17, 202624.4326.4724.3525.9525.956.70%78,025
Apr 16, 202624.6925.0224.2224.3224.32-4.96%77,878
Apr 15, 202626.0126.0125.3925.5925.59-2.48%29,665
Apr 14, 202625.8426.2425.6626.2426.241.90%13,877
Apr 13, 202625.3925.7525.2825.7525.75-1.34%15,455
Apr 10, 202626.1126.6525.9126.1026.100.81%26,240
Apr 9, 202626.5526.5525.6525.8925.89-4.08%16,236
Apr 8, 202626.8827.5026.2726.9926.9911.39%58,475