Ryanair Holdings plc (FRA:RY4C)
Germany · Delayed Price · Currency is EUR 23.71
-0.17 (-0.71%)
Last updated: Sep 10, 2025, 8:10 AM CET
Ryanair Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.44 | 23.88 | 23.44 | 23.88 | - | -0.50% | 965 |
| Sep 8, 2025 | 23.63 | 24.00 | 23.50 | 24.00 | - | 1.39% | 47 |
| Sep 5, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | - | -0.59% | 5,500 |
| Sep 4, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | - | -2.74% | 5,500 |
| Sep 3, 2025 | 24.07 | 24.48 | 24.07 | 24.48 | - | 1.32% | 5,500 |
| Sep 2, 2025 | 24.89 | 24.89 | 24.16 | 24.16 | - | -3.82% | 200 |
| Sep 1, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | - | 0.08% | 104 |
| Aug 29, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | - | -1.18% | 104 |
| Aug 28, 2025 | 25.19 | 25.40 | 25.16 | 25.40 | - | -4.62% | 104 |
| Aug 27, 2025 | 26.29 | 26.63 | 26.28 | 26.63 | - | 1.84% | 250 |
| Aug 26, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | - | -1.88% | - |
| Aug 25, 2025 | 26.57 | 26.70 | 26.57 | 26.65 | - | 0.57% | 370 |
| Aug 22, 2025 | 26.05 | 26.50 | 26.05 | 26.50 | - | 1.42% | 1 |
| Aug 21, 2025 | 26.80 | 26.80 | 26.13 | 26.13 | - | -1.99% | 300 |
| Aug 20, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | - | -2.70% | 800 |
| Aug 19, 2025 | 26.99 | 27.40 | 26.53 | 27.40 | - | 2.09% | 800 |
| Aug 18, 2025 | 26.96 | 26.96 | 26.84 | 26.84 | - | -0.37% | 265 |
| Aug 15, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | - | 4.34% | 250 |
| Aug 14, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | - | -1.19% | 200 |
| Aug 13, 2025 | 25.93 | 26.13 | 25.93 | 26.13 | - | 2.27% | 200 |
| Aug 12, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | - | -1.35% | 175 |
| Aug 11, 2025 | 25.81 | 25.90 | 25.81 | 25.90 | - | -1.93% | 175 |
| Aug 8, 2025 | 25.85 | 26.41 | 25.85 | 26.41 | - | 1.19% | 200 |
| Aug 7, 2025 | 25.66 | 26.16 | 25.66 | 26.10 | - | 1.28% | 224 |
| Aug 6, 2025 | 26.22 | 26.38 | 25.77 | 25.77 | - | -4.31% | 1,367 |
| Aug 5, 2025 | 26.15 | 26.93 | 26.15 | 26.93 | - | 2.01% | 76 |
| Aug 4, 2025 | 25.86 | 26.40 | 25.65 | 26.40 | - | 5.60% | 2,055 |
| Aug 1, 2025 | 25.60 | 25.88 | 25.00 | 25.00 | - | -2.42% | 577 |
| Jul 31, 2025 | 25.60 | 26.85 | 25.60 | 25.62 | - | -2.55% | 1,375 |
| Jul 30, 2025 | 25.32 | 26.29 | 25.32 | 26.29 | - | 2.62% | 1,430 |
| Jul 29, 2025 | 25.42 | 25.62 | 25.42 | 25.62 | - | 1.14% | 80 |
| Jul 28, 2025 | 25.12 | 25.59 | 25.12 | 25.33 | - | 0.84% | 473 |
| Jul 25, 2025 | 24.93 | 25.12 | 24.76 | 25.12 | - | 1.82% | 1,049 |
| Jul 24, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | - | -0.92% | - |
| Jul 23, 2025 | 25.11 | 25.11 | 24.74 | 24.90 | - | 1.92% | 3,146 |
| Jul 22, 2025 | 25.04 | 25.04 | 24.39 | 24.43 | - | 1.75% | 3,521 |
| Jul 21, 2025 | 23.16 | 24.86 | 23.16 | 24.01 | - | 3.94% | 186 |
| Jul 18, 2025 | 23.50 | 23.50 | 23.10 | 23.10 | - | -0.26% | 155 |
| Jul 17, 2025 | 23.59 | 23.59 | 23.16 | 23.16 | - | -1.66% | 80 |
| Jul 16, 2025 | 23.46 | 23.55 | 23.46 | 23.55 | - | -0.51% | 400 |
| Jul 15, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | - | -1.00% | 465 |
| Jul 14, 2025 | 24.06 | 24.06 | 23.91 | 23.91 | - | 1.18% | 465 |
| Jul 11, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | - | -1.87% | 314 |
| Jul 10, 2025 | 24.12 | 24.83 | 24.08 | 24.08 | - | -0.54% | 314 |
| Jul 9, 2025 | 24.18 | 24.39 | 24.01 | 24.21 | - | -1.18% | 2,353 |
| Jul 8, 2025 | 23.79 | 24.50 | 23.79 | 24.50 | - | 4.26% | 200 |
| Jul 7, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | -0.09% | 625 |
| Jul 4, 2025 | 23.72 | 23.72 | 23.52 | 23.52 | - | 0.04% | 625 |
| Jul 3, 2025 | 23.88 | 23.88 | 23.51 | 23.51 | - | -1.22% | 122 |
| Jul 2, 2025 | 23.64 | 23.80 | 23.64 | 23.80 | - | 0.46% | 170 |