Ryanair Holdings plc (FRA:RY4C)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202525.2925.2925.2925.2925.29-0.39%695
Oct 21, 202525.1825.3925.0825.3925.390.20%695
Oct 20, 202525.0525.3425.0525.3425.343.60%164
Oct 17, 202524.4624.4624.4624.4624.46-1.65%15
Oct 16, 202524.2824.8724.2824.8724.87-1.19%15
Oct 15, 202525.0825.1725.0825.1725.170.76%2
Oct 14, 202524.9824.9824.9824.9824.98-0.87%130
Oct 13, 202525.4925.4925.2025.2025.200.80%130
Oct 10, 202525.2225.2225.0025.0025.00-0.83%158
Oct 9, 202525.2125.2125.2125.2125.21-0.36%70
Oct 8, 202524.7925.3024.7925.3025.301.32%70
Oct 7, 202524.4424.9724.4424.9724.971.09%880
Oct 6, 202525.0425.0424.7024.7024.700.61%200
Oct 3, 202524.5124.5524.5124.5524.550.20%20
Oct 2, 202524.4324.5024.4124.5024.500.86%760
Oct 1, 202524.2924.2924.2924.2924.291.25%1,258
Sep 30, 202523.9923.9923.9923.9923.990.42%250
Sep 29, 202523.8923.8923.8923.8923.89-2.29%462
Sep 26, 202523.3624.4523.3624.4524.456.49%124
Sep 25, 202522.9622.9622.9622.9622.96-0.65%2,382
Sep 24, 202522.7523.3022.7523.1123.11-0.13%1,274
Sep 23, 202522.5023.2222.5023.1423.142.89%110
Sep 22, 202522.6022.6022.4922.4922.49-2.26%100
Sep 19, 202522.9423.0322.9423.0123.01-0.17%351
Sep 18, 202523.1823.1823.0523.0523.05-0.82%283
Sep 17, 202523.2423.2423.2423.2423.24-2.02%400
Sep 16, 202523.7223.7223.7223.7223.720.04%400
Sep 15, 202523.7123.7123.7123.7123.71-0.13%400
Sep 12, 202523.7123.7423.7123.7423.742.86%400
Sep 11, 202523.0823.0823.0823.0823.08-2.66%965
Sep 10, 202523.7123.7123.7123.7123.71-0.71%965
Sep 9, 202523.4423.8823.4423.8823.88-0.50%965
Sep 8, 202523.6324.0023.5024.0024.001.39%47
Sep 5, 202523.6723.6723.6723.6723.67-0.59%5,500
Sep 4, 202523.8123.8123.8123.8123.81-2.74%5,500
Sep 3, 202524.0724.4824.0724.4824.481.32%5,500
Sep 2, 202524.8924.8924.1624.1624.16-3.82%200
Sep 1, 202525.1225.1225.1225.1225.120.08%104
Aug 29, 202525.1025.1025.1025.1025.10-1.18%104
Aug 28, 202525.1925.4025.1625.4025.40-4.62%104
Aug 27, 202526.2926.6326.2826.6326.631.84%250
Aug 26, 202526.1526.1526.1526.1526.15-1.88%370
Aug 25, 202526.5726.7026.5726.6526.650.57%370
Aug 22, 202526.0526.5026.0526.5026.501.42%1
Aug 21, 202526.8026.8026.1326.1326.13-1.99%300
Aug 20, 202526.6626.6626.6626.6626.66-2.70%800
Aug 19, 202526.9927.4026.5327.4027.402.09%800
Aug 18, 202526.9626.9626.8426.8426.84-0.37%265
Aug 15, 202526.9426.9426.9426.9426.944.34%250
Aug 14, 202525.8225.8225.8225.8225.82-1.19%200