Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	26.48	26.87	26.48	26.69	26.69	-1.40%	251
Feb 19, 2026	27.07	27.07	27.07	27.07	27.07	-2.20%	-
Feb 18, 2026	27.36	27.72	27.36	27.68	27.68	1.32%	392
Feb 17, 2026	27.32	27.32	27.32	27.32	27.32	2.48%	-
Feb 16, 2026	26.66	26.66	26.66	26.66	26.66	1.87%	-
Feb 13, 2026	26.17	26.17	26.17	26.17	26.17	-1.43%	-
Feb 12, 2026	26.39	26.65	26.39	26.55	26.55	-1.30%	324
Feb 11, 2026	26.86	27.45	26.86	26.90	26.90	-2.15%	355
Feb 10, 2026	27.49	27.49	27.49	27.49	27.49	-2.66%	-
Feb 9, 2026	27.81	28.24	27.81	28.24	28.24	2.02%	201
Feb 6, 2026	27.39	27.86	27.39	27.68	27.68	-2.50%	840
Feb 5, 2026	28.51	28.51	28.39	28.39	28.39	-1.90%	300
Feb 4, 2026	28.35	28.94	28.35	28.94	28.94	0.45%	3
Feb 3, 2026	29.05	29.15	28.81	28.81	28.81	-0.38%	1,697
Feb 2, 2026	28.08	28.92	28.08	28.92	28.92	2.92%	150
Jan 30, 2026	28.10	28.10	28.10	28.10	28.10	0.18%	-
Jan 29, 2026	28.05	28.05	28.05	28.05	28.05	-1.16%	50
Jan 28, 2026	27.33	28.38	27.33	28.38	28.38	0.82%	221
Jan 27, 2026	28.02	28.15	27.50	28.15	28.15	-0.35%	543
Jan 26, 2026	27.64	28.33	27.64	28.25	28.25	-0.63%	6,658
Jan 23, 2026	28.84	28.84	28.43	28.43	28.43	-2.00%	5
Jan 22, 2026	28.89	29.65	28.89	29.01	29.01	-1.63%	438
Jan 21, 2026	27.91	29.49	27.91	29.49	29.49	1.90%	1,490
Jan 20, 2026	29.50	29.50	28.66	28.94	28.94	-4.08%	1,233
Jan 19, 2026	28.07	31.00	28.07	30.17	30.17	4.61%	3,870
Jan 16, 2026	28.60	28.85	28.60	28.84	28.84	0.73%	21
Jan 15, 2026	28.22	28.63	28.22	28.63	28.63	0.03%	900
Jan 14, 2026	28.16	28.62	28.16	28.62	28.42	0.25%	197
Jan 13, 2026	28.50	28.87	28.38	28.55	28.36	-0.17%	85
Jan 12, 2026	28.57	28.70	28.49	28.60	28.41	-1.11%	128
Jan 9, 2026	28.92	28.92	28.92	28.92	28.72	-0.14%	-
Jan 8, 2026	28.96	28.96	28.96	28.96	28.76	-0.45%	-
Jan 7, 2026	29.09	29.09	29.09	29.09	28.89	-1.52%	-
Jan 6, 2026	29.43	29.54	29.43	29.54	29.34	0.14%	260
Jan 5, 2026	29.21	29.50	29.21	29.50	29.30	0.24%	500
Jan 2, 2026	29.19	29.43	29.19	29.43	29.23	1.83%	42
Dec 30, 2025	28.90	28.90	28.90	28.90	28.70	-1.37%	-
Dec 29, 2025	29.21	29.48	29.21	29.30	29.10	0.24%	190
Dec 23, 2025	29.04	29.23	29.04	29.23	29.03	-0.24%	49
Dec 22, 2025	29.39	29.48	29.23	29.30	29.10	0.65%	204
Dec 19, 2025	29.11	29.11	29.11	29.11	28.91	-1.32%	-
Dec 18, 2025	28.88	29.50	28.88	29.50	29.30	-1.14%	100
Dec 17, 2025	28.99	29.84	28.99	29.84	29.64	2.30%	1
Dec 16, 2025	29.17	29.17	29.17	29.17	28.97	-2.02%	-
Dec 15, 2025	29.51	30.01	29.51	29.77	29.57	0.54%	117
Dec 12, 2025	28.93	29.61	28.93	29.61	29.41	3.57%	3,199
Dec 11, 2025	28.07	28.59	28.07	28.59	28.40	2.11%	2
Dec 10, 2025	28.00	28.00	28.00	28.00	27.81	0.07%	-
Dec 9, 2025	27.98	27.98	27.98	27.98	27.79	-0.39%	-
Dec 8, 2025	27.82	28.09	27.82	28.09	27.90	2.00%	2