Skip to main content
logo
Ryanair Holdings plc (ETR:RY4C)
Germany flag Germany · Delayed Price · Currency is EUR
24.00
+0.49 (2.08%)
Aug 26, 2026, 5:35 PM CET

ETR:RY4C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202624.0624.0623.4523.5123.511.51%4,772
Aug 24, 202623.5023.8123.1023.1623.16-1.45%10,166
Aug 21, 202623.4023.5523.0323.5023.502.22%7,922
Aug 20, 202624.1524.1522.5822.9922.99-1.12%23,900
Aug 19, 202624.2024.2022.9723.2523.25-0.64%17,135
Aug 18, 202624.8124.8123.4023.4023.40-3.31%19,281
Aug 17, 202625.1025.1024.2024.2024.20-1.63%8,471
Aug 14, 202625.0025.1524.3124.6024.60-0.81%8,544
Aug 13, 202625.2525.3424.8024.8024.80-1.27%7,919
Aug 12, 202625.0025.3024.4725.1225.121.45%7,094
Aug 11, 202625.1725.6224.7024.7624.76-1.63%12,221
Aug 10, 202625.0925.4824.7125.1725.17-0.51%7,779
Aug 7, 202625.8325.8325.1025.3025.30-1.25%4,899
Aug 6, 202625.4125.8124.9925.6225.62-1.59%11,740
Aug 5, 202625.5226.2325.1126.2326.043.88%9,731
Aug 4, 202625.2925.2924.4125.2525.060.92%20,046
Aug 3, 202626.4926.4924.6925.0224.832.12%13,805
Jul 31, 202625.0025.6524.5024.5024.32-2.00%8,248
Jul 30, 202625.3325.3324.0825.0024.811.83%7,866
Jul 29, 202625.4925.4923.9524.5524.372.68%4,098
Jul 28, 202625.0525.5023.9123.9123.730.38%4,895
Jul 27, 202625.0125.3623.8223.8223.64-1.57%9,978
Jul 24, 202624.1124.4223.6324.2024.022.15%7,279
Jul 23, 202624.7924.7923.6123.6923.51-3.93%17,117
Jul 22, 202624.5025.0324.2524.6624.480.65%18,170
Jul 21, 202624.8825.4424.0524.5024.32-1.29%8,778
Jul 20, 202624.8725.4624.0124.8224.64-5.63%73,673
Jul 17, 202626.6526.7225.8826.3026.10-1.02%28,258
Jul 16, 202627.2027.2026.3026.5726.37-2.32%8,713
Jul 15, 202626.2027.2925.5427.2027.003.58%28,006
Jul 14, 202626.3626.9925.6026.2626.06-0.15%14,328
Jul 13, 202626.1027.4926.1026.3026.10-1.79%6,036
Jul 10, 202627.0327.7626.0126.7826.58-0.45%37,527
Jul 9, 202626.0126.9026.0126.9026.70-27,975
Jul 8, 202626.9527.6526.3026.9026.70-2.92%18,352
Jul 7, 202627.4928.1527.3027.7127.500.40%12,690
Jul 6, 202627.8927.8927.2827.6027.390.73%10,577
Jul 3, 202627.5727.7926.9627.4027.20-1.44%2,821
Jul 2, 202627.3027.8026.6927.8027.592.55%24,139
Jul 1, 202627.7027.8626.8527.1126.91-0.51%9,465
Jun 30, 202626.7027.4826.7027.2527.050.78%4,805
Jun 29, 202627.1028.0026.0027.0426.84-1.99%16,192
Jun 26, 202627.7027.8727.0427.5927.38-0.40%7,281
Jun 25, 202626.9927.7026.4927.7027.492.67%18,656
Jun 24, 202626.4026.9826.1126.9826.781.81%15,210
Jun 23, 202626.5926.5925.8726.5026.300.57%14,621
Jun 22, 202625.6526.6525.6526.3526.150.42%7,102
Jun 19, 202626.3026.4725.6826.2426.04-0.23%7,956
Jun 18, 202627.0027.0025.3426.3026.101.15%15,674
Jun 17, 202626.3026.5025.2026.0025.81-0.57%10,730