Ryanair Holdings plc (ETR:RY4C)
Germany · Delayed Price · Currency is EUR 24.90
-0.76 (-2.96%)
May 28, 2026, 5:35 PM CET
ETR:RY4C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 25.64 | 25.75 | 25.13 | 25.32 | - | -1.33% | 14,407 |
| May 27, 2026 | 26.06 | 26.23 | 25.36 | 25.66 | 25.66 | 0.79% | 20,817 |
| May 26, 2026 | 26.40 | 26.59 | 25.08 | 25.46 | 25.46 | -1.51% | 23,291 |
| May 25, 2026 | 26.59 | 26.59 | 25.01 | 25.85 | 25.85 | 4.36% | 26,071 |
| May 22, 2026 | 24.91 | 24.94 | 23.72 | 24.77 | 24.77 | 5.40% | 15,387 |
| May 21, 2026 | 23.87 | 24.05 | 23.30 | 23.50 | 23.50 | 0.51% | 30,424 |
| May 20, 2026 | 22.64 | 23.70 | 22.64 | 23.38 | 23.38 | 3.27% | 36,380 |
| May 19, 2026 | 23.92 | 23.94 | 22.20 | 22.64 | 22.64 | -2.83% | 37,873 |
| May 18, 2026 | 23.93 | 23.93 | 21.59 | 23.30 | 23.30 | 3.79% | 68,531 |
| May 15, 2026 | 22.65 | 23.04 | 22.18 | 22.45 | 22.45 | -2.05% | 72,302 |
| May 14, 2026 | 23.00 | 23.14 | 22.68 | 22.92 | 22.92 | -1.08% | 7,761 |
| May 13, 2026 | 23.07 | 23.65 | 22.80 | 23.17 | 23.17 | -0.64% | 16,336 |
| May 12, 2026 | 23.41 | 23.68 | 22.97 | 23.32 | 23.32 | -0.34% | 16,962 |
| May 11, 2026 | 24.97 | 24.97 | 23.40 | 23.40 | 23.40 | -1.31% | 14,157 |
| May 8, 2026 | 24.33 | 25.25 | 23.71 | 23.71 | 23.71 | -2.19% | 20,676 |
| May 7, 2026 | 24.26 | 25.01 | 24.24 | 24.24 | 24.24 | 0.08% | 15,195 |
| May 6, 2026 | 23.28 | 24.54 | 22.55 | 24.22 | 24.22 | 7.69% | 52,816 |
| May 5, 2026 | 22.55 | 23.02 | 22.11 | 22.49 | 22.49 | -2.22% | 49,996 |
| May 4, 2026 | 23.22 | 23.68 | 23.00 | 23.00 | 23.00 | 1.37% | 27,410 |
| Apr 30, 2026 | 22.25 | 22.69 | 22.04 | 22.69 | 22.69 | 1.79% | 17,000 |
| Apr 29, 2026 | 22.52 | 22.55 | 22.05 | 22.29 | 22.29 | -0.04% | 22,534 |
| Apr 28, 2026 | 23.59 | 23.65 | 22.03 | 22.30 | 22.30 | -3.25% | 29,253 |
| Apr 27, 2026 | 23.20 | 23.55 | 22.78 | 23.05 | 23.05 | -1.79% | 22,633 |
| Apr 24, 2026 | 23.83 | 23.95 | 23.19 | 23.47 | 23.47 | -0.13% | 25,693 |
| Apr 23, 2026 | 24.00 | 24.22 | 23.29 | 23.50 | 23.50 | -4.12% | 42,462 |
| Apr 22, 2026 | 24.35 | 24.85 | 24.11 | 24.51 | 24.51 | -0.77% | 15,471 |
| Apr 21, 2026 | 24.34 | 25.87 | 24.34 | 24.70 | 24.70 | -2.22% | 15,058 |
| Apr 20, 2026 | 25.60 | 25.60 | 25.08 | 25.26 | 25.26 | -2.66% | 10,256 |
| Apr 17, 2026 | 24.43 | 26.47 | 24.35 | 25.95 | 25.95 | 6.70% | 78,025 |
| Apr 16, 2026 | 24.69 | 25.02 | 24.22 | 24.32 | 24.32 | -4.96% | 77,878 |
| Apr 15, 2026 | 26.01 | 26.01 | 25.39 | 25.59 | 25.59 | -2.48% | 29,665 |
| Apr 14, 2026 | 25.84 | 26.24 | 25.66 | 26.24 | 26.24 | 1.90% | 13,877 |
| Apr 13, 2026 | 25.39 | 25.75 | 25.28 | 25.75 | 25.75 | -1.34% | 15,455 |
| Apr 10, 2026 | 26.11 | 26.65 | 25.91 | 26.10 | 26.10 | 0.81% | 26,240 |
| Apr 9, 2026 | 26.55 | 26.55 | 25.65 | 25.89 | 25.89 | -4.08% | 16,236 |
| Apr 8, 2026 | 26.88 | 27.50 | 26.27 | 26.99 | 26.99 | 11.39% | 58,475 |
| Apr 7, 2026 | 24.55 | 24.82 | 24.22 | 24.23 | 24.23 | -1.18% | 14,747 |
| Apr 2, 2026 | 24.54 | 24.78 | 24.33 | 24.52 | 24.52 | -1.96% | 12,052 |
| Apr 1, 2026 | 25.20 | 25.20 | 24.50 | 25.01 | 25.01 | 3.99% | 15,600 |
| Mar 31, 2026 | 23.84 | 24.37 | 23.69 | 24.05 | 24.05 | -0.70% | 22,000 |
| Mar 30, 2026 | 24.37 | 24.37 | 23.94 | 24.22 | 24.22 | -3.04% | 14,682 |
| Mar 27, 2026 | 24.91 | 24.98 | 24.63 | 24.98 | 24.98 | 0.97% | 6,364 |
| Mar 26, 2026 | 25.03 | 25.21 | 24.39 | 24.74 | 24.74 | -0.68% | 9,659 |
| Mar 25, 2026 | 25.31 | 25.50 | 24.81 | 24.91 | 24.91 | 1.26% | 19,107 |
| Mar 24, 2026 | 24.53 | 24.72 | 24.20 | 24.60 | 24.60 | -0.32% | 10,375 |
| Mar 23, 2026 | 23.39 | 25.00 | 23.09 | 24.68 | 24.68 | 3.05% | 30,806 |
| Mar 20, 2026 | 24.66 | 24.76 | 23.85 | 23.95 | 23.95 | -2.40% | 23,420 |
| Mar 19, 2026 | 24.87 | 25.09 | 24.45 | 24.54 | 24.54 | -2.58% | 16,391 |
| Mar 18, 2026 | 25.66 | 25.80 | 25.16 | 25.19 | 25.19 | -0.12% | 11,746 |
| Mar 17, 2026 | 25.66 | 25.66 | 25.10 | 25.22 | 25.22 | -1.10% | 31,714 |