Ryanair Holdings plc (FRA:RY4C)
Germany · Delayed Price · Currency is EUR 25.62
-0.67 (-2.55%)
Last updated: Jul 31, 2025
Ryanair Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.60 | 25.88 | 25.00 | 25.00 | - | -2.42% | - |
| 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 |
| Jul 1, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | - | -0.17% | - |
| Jun 30, 2025 | 23.56 | 23.73 | 23.56 | 23.73 | - | - | 46 |
| Jun 27, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | - | 2.55% | 500 |
| Jun 26, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | - | -2.53% | 50 |
| Jun 25, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | - | -0.25% | 500 |
| Jun 24, 2025 | 23.33 | 23.80 | 23.33 | 23.80 | - | 4.43% | 500 |
| Jun 23, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | - | -2.57% | 389 |
| Jun 20, 2025 | 22.50 | 23.39 | 22.50 | 23.39 | - | 2.05% | 389 |
| Jun 19, 2025 | 22.95 | 22.95 | 22.92 | 22.92 | - | -1.88% | 365 |
| Jun 18, 2025 | 22.92 | 23.36 | 22.92 | 23.36 | - | 1.88% | 450 |
| Jun 17, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | - | 1.55% | - |
| Jun 16, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | - | -0.44% | - |
| Jun 13, 2025 | 23.00 | 23.10 | 22.68 | 22.68 | - | -5.10% | 1,491 |
| Jun 12, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | -1.36% | - |
| Jun 11, 2025 | 24.30 | 24.30 | 24.23 | 24.23 | - | -0.86% | 2 |
| Jun 10, 2025 | 24.22 | 24.44 | 24.22 | 24.44 | - | 2.13% | 50 |
| Jun 9, 2025 | 24.06 | 24.06 | 23.93 | 23.93 | - | -0.29% | 300 |
| Jun 6, 2025 | 23.16 | 24.00 | 23.16 | 24.00 | - | 2.00% | 190 |
| Jun 5, 2025 | 23.23 | 23.53 | 23.23 | 23.53 | - | 0.30% | 3 |
| Jun 4, 2025 | 23.01 | 23.46 | 23.01 | 23.46 | - | -1.72% | 725 |
| Jun 3, 2025 | 23.39 | 23.87 | 23.16 | 23.87 | - | 1.75% | 300 |
| Jun 2, 2025 | 23.56 | 23.56 | 23.39 | 23.46 | - | -0.09% | 9 |
| May 30, 2025 | 23.51 | 23.51 | 23.48 | 23.48 | - | -2.17% | 406 |
| May 29, 2025 | 23.73 | 24.00 | 23.73 | 24.00 | - | 1.74% | 43 |
| May 28, 2025 | 23.62 | 23.62 | 23.59 | 23.59 | - | -1.50% | 140 |
| May 27, 2025 | 23.62 | 23.99 | 23.62 | 23.95 | - | 1.70% | 3,462 |
| May 26, 2025 | 23.73 | 23.73 | 23.55 | 23.55 | - | -0.59% | 600 |