Ryanair Holdings plc (FRA:RY4C)
Germany · Delayed Price · Currency is EUR 23.50
-1.06 (-4.32%)
At close: Apr 23, 2026
FRA:RY4C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 23.75 | 23.75 | 23.50 | 23.50 | - | -4.32% | - |
| Apr 22, 2026 | 24.50 | 24.66 | 24.50 | 24.56 | 24.56 | -2.77% | 201 |
| Apr 21, 2026 | 24.85 | 25.26 | 24.85 | 25.26 | 25.26 | -0.47% | 241 |
| Apr 20, 2026 | 25.60 | 25.60 | 25.38 | 25.38 | 25.38 | -0.86% | 687 |
| Apr 17, 2026 | 23.90 | 25.82 | 23.90 | 25.60 | 25.60 | 3.64% | 430 |
| Apr 16, 2026 | 25.40 | 25.40 | 24.70 | 24.70 | 24.70 | -4.34% | 129 |
| Apr 15, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.41% | - |
| Apr 14, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.28% | - |
| Apr 13, 2026 | 25.74 | 25.74 | 25.39 | 25.39 | 25.39 | -2.61% | 57 |
| Apr 10, 2026 | 25.74 | 26.08 | 25.74 | 26.07 | 26.07 | -0.87% | 244 |
| Apr 9, 2026 | 26.67 | 26.67 | 26.30 | 26.30 | 26.30 | -0.53% | 122 |
| Apr 8, 2026 | 24.83 | 27.35 | 24.83 | 26.44 | 26.44 | 10.72% | 607 |
| Apr 7, 2026 | 24.32 | 24.76 | 23.88 | 23.88 | 23.88 | -3.44% | 588 |
| Apr 2, 2026 | 24.00 | 24.73 | 24.00 | 24.73 | 24.73 | -0.40% | 300 |
| Apr 1, 2026 | 24.20 | 24.85 | 24.20 | 24.83 | 24.83 | 4.37% | 250 |
| Mar 31, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.59% | - |
| Mar 30, 2026 | 24.30 | 24.30 | 23.93 | 23.93 | 23.93 | -3.27% | 16 |
| Mar 27, 2026 | 25.44 | 25.44 | 24.74 | 24.74 | 24.74 | -0.52% | 50 |
| Mar 26, 2026 | 24.78 | 24.98 | 24.78 | 24.87 | 24.87 | -2.32% | 203 |
| Mar 25, 2026 | 25.03 | 25.77 | 25.03 | 25.46 | 25.46 | 2.09% | 279 |
| Mar 24, 2026 | 24.00 | 24.94 | 24.00 | 24.94 | 24.94 | 1.88% | 62 |
| Mar 23, 2026 | 23.11 | 25.09 | 23.11 | 24.48 | 24.48 | -1.57% | 380 |
| Mar 20, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - | - |
| Mar 19, 2026 | 24.67 | 24.87 | 24.67 | 24.87 | 24.87 | -0.52% | 10 |
| Mar 18, 2026 | 25.68 | 25.68 | 25.00 | 25.00 | 25.00 | -1.69% | 122 |
| Mar 17, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.95% | - |
| Mar 16, 2026 | 25.50 | 25.50 | 25.19 | 25.19 | 25.19 | -1.60% | 60 |
| Mar 13, 2026 | 25.67 | 25.67 | 25.60 | 25.60 | 25.60 | -1.42% | 100 |
| Mar 12, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.12% | - |
| Mar 11, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -2.92% | - |
| Mar 10, 2026 | 25.65 | 26.73 | 25.65 | 26.72 | 26.72 | 4.78% | 76 |
| Mar 9, 2026 | 25.70 | 25.70 | 25.25 | 25.50 | 25.50 | -0.55% | 1,475 |
| Mar 6, 2026 | 25.56 | 25.64 | 25.56 | 25.64 | 25.64 | -3.35% | 4,200 |
| Mar 5, 2026 | 26.58 | 26.58 | 26.22 | 26.53 | 26.53 | -2.36% | 8,500 |
| Mar 4, 2026 | 25.91 | 27.17 | 25.91 | 27.17 | 27.17 | 4.02% | 214 |
| Mar 3, 2026 | 26.57 | 26.57 | 25.94 | 26.12 | 26.12 | -3.90% | 119 |
| Mar 2, 2026 | 25.52 | 27.18 | 25.52 | 27.18 | 27.18 | -2.82% | 2,327 |
| Feb 27, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 3.71% | - |
| Feb 26, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -1.21% | - |
| Feb 25, 2026 | 27.29 | 27.30 | 27.29 | 27.30 | 27.30 | 3.21% | 342 |
| Feb 24, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.67% | - |
| Feb 23, 2026 | 26.03 | 26.90 | 26.03 | 26.90 | 26.90 | 0.79% | 200 |
| 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 |