Ryanair Holdings plc (FRA:RY4C)
Germany · Delayed Price · Currency is EUR 29.11
-0.39 (-1.32%)
At close: Dec 19, 2025
Ryanair Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -1.32% | - |
| Dec 18, 2025 | 28.88 | 29.50 | 28.88 | 29.50 | 29.50 | -1.14% | 100 |
| Dec 17, 2025 | 28.99 | 29.84 | 28.99 | 29.84 | 29.84 | 2.30% | 1 |
| Dec 16, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -2.02% | - |
| Dec 15, 2025 | 29.51 | 30.01 | 29.51 | 29.77 | 29.77 | 0.54% | 117 |
| Dec 12, 2025 | 28.93 | 29.61 | 28.93 | 29.61 | 29.61 | 3.57% | 3,199 |
| Dec 11, 2025 | 28.07 | 28.59 | 28.07 | 28.59 | 28.59 | 2.11% | 2 |
| Dec 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.07% | - |
| Dec 9, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.39% | - |
| Dec 8, 2025 | 27.82 | 28.09 | 27.82 | 28.09 | 28.09 | 2.00% | 2 |
| Dec 5, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.18% | - |
| Dec 4, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.55% | - |
| Dec 3, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -1.82% | 250 |
| Dec 2, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.21% | 60 |
| Dec 1, 2025 | 28.09 | 28.23 | 28.01 | 28.01 | 28.01 | -0.85% | 86 |
| Nov 28, 2025 | 28.01 | 28.25 | 28.01 | 28.25 | 28.25 | -0.60% | 200 |
| Nov 27, 2025 | 28.16 | 28.42 | 28.16 | 28.42 | 28.42 | 0.96% | 30 |
| Nov 26, 2025 | 27.41 | 28.26 | 27.41 | 28.15 | 28.15 | 0.04% | 1,980 |
| Nov 25, 2025 | 27.12 | 28.14 | 27.12 | 28.14 | 28.14 | 5.16% | 144 |
| Nov 24, 2025 | 25.94 | 26.76 | 25.94 | 26.76 | 26.76 | 5.02% | 38 |
| Nov 21, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -4.07% | - |
| Nov 20, 2025 | 26.05 | 26.56 | 26.05 | 26.56 | 26.56 | 0.64% | 40 |
| Nov 19, 2025 | 25.58 | 26.39 | 25.58 | 26.39 | 26.39 | 2.68% | 500 |
| Nov 18, 2025 | 25.32 | 25.70 | 25.32 | 25.70 | 25.70 | -5.10% | 355 |
| Nov 17, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1.42% | 40 |
| Nov 14, 2025 | 26.81 | 26.81 | 26.70 | 26.70 | 26.70 | 0.23% | 60 |
| Nov 13, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -1.52% | - |
| Nov 12, 2025 | 26.57 | 27.05 | 26.57 | 27.05 | 27.05 | 2.23% | 377 |
| Nov 11, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -1.34% | - |
| Nov 10, 2025 | 26.47 | 26.82 | 26.47 | 26.82 | 26.82 | 1.17% | 100 |
| Nov 7, 2025 | 26.15 | 26.51 | 26.15 | 26.51 | 26.51 | 0.68% | 10 |
| Nov 6, 2025 | 26.76 | 26.76 | 26.33 | 26.33 | 26.33 | -1.53% | 120 |
| Nov 5, 2025 | 26.83 | 27.04 | 26.74 | 26.74 | 26.74 | -0.96% | 1,270 |
| Nov 4, 2025 | 26.45 | 27.00 | 26.45 | 27.00 | 27.00 | -2.07% | 60 |
| Nov 3, 2025 | 25.88 | 27.57 | 25.65 | 27.57 | 27.57 | 5.67% | 504 |
| Oct 31, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 3.41% | 39 |
| Oct 30, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.20% | - |
| Oct 29, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -2.82% | - |
| Oct 28, 2025 | 25.40 | 25.91 | 25.40 | 25.91 | 25.91 | 2.49% | 820 |
| Oct 27, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -3.29% | - |
| Oct 24, 2025 | 24.99 | 26.14 | 24.99 | 26.14 | 26.14 | 2.59% | 105 |
| Oct 23, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.75% | - |
| Oct 22, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.39% | - |
| Oct 21, 2025 | 25.18 | 25.39 | 25.08 | 25.39 | 25.39 | 0.20% | 695 |
| Oct 20, 2025 | 25.05 | 25.34 | 25.05 | 25.34 | 25.34 | 3.60% | 164 |
| Oct 17, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.65% | - |
| Oct 16, 2025 | 24.28 | 24.87 | 24.28 | 24.87 | 24.87 | -1.19% | 15 |
| Oct 15, 2025 | 25.08 | 25.17 | 25.08 | 25.17 | 25.17 | 0.76% | 2 |
| Oct 14, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.87% | - |
| Oct 13, 2025 | 25.49 | 25.49 | 25.20 | 25.20 | 25.20 | 0.80% | 130 |