Ryanair Holdings plc (FRA:RY4C)
Germany · Delayed Price · Currency is EUR 23.99
+0.10 (0.42%)
At close: Sep 30, 2025
Ryanair Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -2.29% | 124 |
| Sep 26, 2025 | 23.36 | 24.45 | 23.36 | 24.45 | 24.45 | 6.49% | 124 |
| Sep 25, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.65% | 721 |
| Sep 24, 2025 | 22.75 | 23.30 | 22.75 | 23.11 | 23.11 | -0.13% | 721 |
| Sep 23, 2025 | 22.50 | 23.22 | 22.50 | 23.14 | 23.14 | 2.89% | 110 |
| Sep 22, 2025 | 22.60 | 22.60 | 22.49 | 22.49 | 22.49 | -2.26% | 100 |
| Sep 19, 2025 | 22.94 | 23.03 | 22.94 | 23.01 | 23.01 | -0.17% | 351 |
| Sep 18, 2025 | 23.18 | 23.18 | 23.05 | 23.05 | 23.05 | -0.82% | 283 |
| Sep 17, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -2.02% | 400 |
| Sep 16, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.04% | 400 |
| Sep 15, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.13% | 400 |
| Sep 12, 2025 | 23.71 | 23.74 | 23.71 | 23.74 | 23.74 | 2.86% | 400 |
| Sep 11, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -2.66% | 965 |
| Sep 10, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.71% | 965 |
| Sep 9, 2025 | 23.44 | 23.88 | 23.44 | 23.88 | 23.88 | -0.50% | 965 |
| Sep 8, 2025 | 23.63 | 24.00 | 23.50 | 24.00 | 24.00 | 1.39% | 47 |
| Sep 5, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.59% | 5,500 |
| Sep 4, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -2.74% | 5,500 |
| Sep 3, 2025 | 24.07 | 24.48 | 24.07 | 24.48 | 24.48 | 1.32% | 5,500 |
| Sep 2, 2025 | 24.89 | 24.89 | 24.16 | 24.16 | 24.16 | -3.82% | 200 |
| Sep 1, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.08% | 104 |
| Aug 29, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.18% | 104 |
| Aug 28, 2025 | 25.19 | 25.40 | 25.16 | 25.40 | 25.40 | -4.62% | 104 |
| Aug 27, 2025 | 26.29 | 26.63 | 26.28 | 26.63 | 26.63 | 1.84% | 250 |
| Aug 26, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.88% | 370 |
| Aug 25, 2025 | 26.57 | 26.70 | 26.57 | 26.65 | 26.65 | 0.57% | 370 |
| Aug 22, 2025 | 26.05 | 26.50 | 26.05 | 26.50 | 26.50 | 1.42% | 1 |
| Aug 21, 2025 | 26.80 | 26.80 | 26.13 | 26.13 | 26.13 | -1.99% | 300 |
| Aug 20, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -2.70% | 800 |
| Aug 19, 2025 | 26.99 | 27.40 | 26.53 | 27.40 | 27.40 | 2.09% | 800 |
| Aug 18, 2025 | 26.96 | 26.96 | 26.84 | 26.84 | 26.84 | -0.37% | 265 |
| Aug 15, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 4.34% | 250 |
| Aug 14, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.19% | 200 |
| Aug 13, 2025 | 25.93 | 26.13 | 25.93 | 26.13 | 26.13 | 2.27% | 200 |
| Aug 12, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.35% | 312 |
| Aug 11, 2025 | 25.81 | 25.90 | 25.81 | 25.90 | 25.90 | -1.93% | 175 |
| Aug 8, 2025 | 25.85 | 26.41 | 25.85 | 26.41 | 26.41 | 1.19% | 200 |
| Aug 7, 2025 | 25.66 | 26.16 | 25.66 | 26.10 | 26.10 | 1.28% | 224 |
| Aug 6, 2025 | 26.22 | 26.38 | 25.77 | 25.77 | 25.54 | -4.31% | 1,773 |
| Aug 5, 2025 | 26.15 | 26.93 | 26.15 | 26.93 | 26.69 | 2.01% | 1,676 |
| Aug 4, 2025 | 25.86 | 26.40 | 25.65 | 26.40 | 26.17 | 5.60% | 6,231 |
| Aug 1, 2025 | 25.60 | 25.88 | 25.00 | 25.00 | 24.78 | -2.42% | - |
| Jul 31, 2025 | 25.60 | 26.85 | 25.60 | 25.62 | 25.39 | -2.55% | 9,413 |
| Jul 30, 2025 | 25.32 | 26.29 | 25.32 | 26.29 | 26.06 | 2.62% | 4,466 |
| Jul 29, 2025 | 25.42 | 25.62 | 25.42 | 25.62 | 25.39 | 1.14% | 1,169 |
| Jul 28, 2025 | 25.12 | 25.59 | 25.12 | 25.33 | 25.11 | 0.84% | 2,450 |
| Jul 25, 2025 | 24.93 | 25.12 | 24.76 | 25.12 | 24.90 | 1.82% | 2,602 |
| Jul 24, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.45 | -0.92% | 1,399 |
| Jul 23, 2025 | 25.11 | 25.11 | 24.74 | 24.90 | 24.68 | 1.92% | 9,848 |
| Jul 22, 2025 | 25.04 | 25.04 | 24.39 | 24.43 | 24.22 | 1.75% | 9,716 |