Ryanair Holdings plc (ETR:RY4C)
Germany · Delayed Price · Currency is EUR 23.35
+1.45 (6.62%)
Sep 15, 2026, 5:35 PM CET
ETR:RY4C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 25.00 | 25.15 | 24.31 | 24.60 | 24.60 | -0.81% | 8,544 |
| Aug 13, 2026 | 25.25 | 25.34 | 24.80 | 24.80 | 24.80 | -1.27% | 7,919 |
| Aug 12, 2026 | 25.00 | 25.30 | 24.47 | 25.12 | 25.12 | 1.45% | 7,094 |
| Aug 11, 2026 | 25.17 | 25.62 | 24.70 | 24.76 | 24.76 | -1.63% | 12,221 |
| Aug 10, 2026 | 25.09 | 25.48 | 24.71 | 25.17 | 25.17 | -0.51% | 7,779 |
| Aug 7, 2026 | 25.83 | 25.83 | 25.10 | 25.30 | 25.30 | -1.25% | 4,899 |
| Aug 6, 2026 | 25.41 | 25.81 | 24.99 | 25.62 | 25.62 | -1.59% | 11,740 |
| Aug 5, 2026 | 25.52 | 26.23 | 25.11 | 26.23 | 26.04 | 3.88% | 9,731 |
| Aug 4, 2026 | 25.29 | 25.29 | 24.41 | 25.25 | 25.06 | 0.92% | 20,046 |
| Aug 3, 2026 | 26.49 | 26.49 | 24.69 | 25.02 | 24.83 | 2.12% | 13,805 |
| Jul 31, 2026 | 25.00 | 25.65 | 24.50 | 24.50 | 24.32 | -2.00% | 8,248 |
| Jul 30, 2026 | 25.33 | 25.33 | 24.08 | 25.00 | 24.81 | 1.83% | 7,866 |
| Jul 29, 2026 | 25.49 | 25.49 | 23.95 | 24.55 | 24.37 | 2.68% | 4,098 |
| Jul 28, 2026 | 25.05 | 25.50 | 23.91 | 23.91 | 23.73 | 0.38% | 4,895 |
| Jul 27, 2026 | 25.01 | 25.36 | 23.82 | 23.82 | 23.64 | -1.57% | 9,978 |
| Jul 24, 2026 | 24.11 | 24.42 | 23.63 | 24.20 | 24.02 | 2.15% | 7,279 |
| Jul 23, 2026 | 24.79 | 24.79 | 23.61 | 23.69 | 23.51 | -3.93% | 17,117 |
| Jul 22, 2026 | 24.50 | 25.03 | 24.25 | 24.66 | 24.48 | 0.65% | 18,170 |
| Jul 21, 2026 | 24.88 | 25.44 | 24.05 | 24.50 | 24.32 | -1.29% | 8,778 |
| Jul 20, 2026 | 24.87 | 25.46 | 24.01 | 24.82 | 24.64 | -5.63% | 73,673 |
| Jul 17, 2026 | 26.65 | 26.72 | 25.88 | 26.30 | 26.10 | -1.02% | 28,258 |
| Jul 16, 2026 | 27.20 | 27.20 | 26.30 | 26.57 | 26.37 | -2.32% | 8,713 |
| Jul 15, 2026 | 26.20 | 27.29 | 25.54 | 27.20 | 27.00 | 3.58% | 28,006 |
| Jul 14, 2026 | 26.36 | 26.99 | 25.60 | 26.26 | 26.06 | -0.15% | 14,328 |
| Jul 13, 2026 | 26.10 | 27.49 | 26.10 | 26.30 | 26.10 | -1.79% | 6,036 |
| Jul 10, 2026 | 27.03 | 27.76 | 26.01 | 26.78 | 26.58 | -0.45% | 37,527 |
| Jul 9, 2026 | 26.01 | 26.90 | 26.01 | 26.90 | 26.70 | - | 27,975 |
| Jul 8, 2026 | 26.95 | 27.65 | 26.30 | 26.90 | 26.70 | -2.92% | 18,352 |