Ryanair Holdings plc (FRA:RY4C)
Germany · Delayed Price · Currency is EUR 25.48
+0.19 (0.75%)
Last updated: Oct 23, 2025, 8:09 AM CET
Ryanair Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.39% | 695 |
| 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% | 15 |
| 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% | 130 |
| Oct 13, 2025 | 25.49 | 25.49 | 25.20 | 25.20 | 25.20 | 0.80% | 130 |
| Oct 10, 2025 | 25.22 | 25.22 | 25.00 | 25.00 | 25.00 | -0.83% | 158 |
| Oct 9, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.36% | 70 |
| Oct 8, 2025 | 24.79 | 25.30 | 24.79 | 25.30 | 25.30 | 1.32% | 70 |
| Oct 7, 2025 | 24.44 | 24.97 | 24.44 | 24.97 | 24.97 | 1.09% | 880 |
| Oct 6, 2025 | 25.04 | 25.04 | 24.70 | 24.70 | 24.70 | 0.61% | 200 |
| Oct 3, 2025 | 24.51 | 24.55 | 24.51 | 24.55 | 24.55 | 0.20% | 20 |
| Oct 2, 2025 | 24.43 | 24.50 | 24.41 | 24.50 | 24.50 | 0.86% | 760 |
| Oct 1, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 1.25% | 1,258 |
| Sep 30, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.42% | 250 |
| Sep 29, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -2.29% | 462 |
| 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% | 2,382 |
| Sep 24, 2025 | 22.75 | 23.30 | 22.75 | 23.11 | 23.11 | -0.13% | 1,274 |
| 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 |