Ryanair Holdings plc (FRA:RY4C)
Germany · Delayed Price · Currency is EUR 22.98
-0.04 (-0.17%)
At close: Sep 18, 2026
FRA:RY4C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22.88 | 22.98 | 22.88 | 22.98 | 22.98 | -0.17% | 21 |
| Sep 17, 2026 | 22.22 | 23.02 | 22.22 | 23.02 | 23.02 | 3.74% | 22 |
| Sep 16, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.94% | - |
| Sep 15, 2026 | 22.06 | 22.40 | 22.06 | 22.40 | 22.40 | 0.67% | 4 |
| Sep 14, 2026 | 22.40 | 22.67 | 22.25 | 22.25 | 22.25 | -0.67% | 898 |
| Sep 11, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -2.95% | 175 |
| Sep 10, 2026 | 22.71 | 23.38 | 22.71 | 23.08 | 23.08 | 0.96% | 260 |
| Sep 9, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -1.68% | 100 |
| Sep 8, 2026 | 23.52 | 23.52 | 23.25 | 23.25 | 23.25 | -1.48% | 43 |
| Sep 7, 2026 | 24.02 | 24.02 | 23.60 | 23.60 | 23.60 | -0.46% | 59 |
| Sep 4, 2026 | 23.30 | 23.84 | 23.30 | 23.71 | 23.71 | 2.55% | 417 |
| Sep 3, 2026 | 22.86 | 23.12 | 22.86 | 23.12 | 23.12 | -0.90% | 24 |
| Sep 2, 2026 | 22.62 | 23.40 | 22.62 | 23.33 | 23.33 | 1.04% | 25 |
| Sep 1, 2026 | 23.24 | 23.24 | 23.09 | 23.09 | 23.09 | -1.58% | 150 |
| Aug 31, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.16% | - |
| Aug 28, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -5.00% | - |
| Aug 27, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.16% | 44 |
| Aug 26, 2026 | 23.54 | 24.37 | 23.54 | 24.37 | 24.37 | 3.70% | 54 |
| Aug 25, 2026 | 23.54 | 23.54 | 23.50 | 23.50 | 23.50 | 2.66% | 100 |
| Aug 24, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -2.76% | - |
| Aug 21, 2026 | 22.69 | 23.54 | 22.69 | 23.54 | 23.54 | 1.90% | 200 |
| Aug 20, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | -2.20% | 500 |
| Aug 19, 2026 | 23.29 | 23.62 | 23.29 | 23.62 | 23.62 | 2.70% | 14 |
| Aug 18, 2026 | 24.04 | 24.17 | 23.00 | 23.00 | 23.00 | -5.39% | 580 |
| Aug 17, 2026 | 24.70 | 24.70 | 24.31 | 24.31 | 24.31 | -2.99% | 270 |
| Aug 14, 2026 | 24.53 | 25.06 | 24.53 | 25.06 | 25.06 | 1.75% | 870 |
| Aug 13, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.08% | - |
| Aug 12, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.69% | - |
| Aug 11, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.88% | - |
| Aug 10, 2026 | 24.86 | 25.00 | 24.50 | 25.00 | 25.00 | 0.24% | 5,794 |
| Aug 7, 2026 | 25.14 | 25.14 | 24.94 | 24.94 | 24.94 | -3.67% | 100 |
| Aug 6, 2026 | 25.14 | 25.89 | 25.14 | 25.89 | 25.89 | 2.35% | 400 |
| Aug 5, 2026 | 24.76 | 25.49 | 24.76 | 25.49 | 25.30 | 2.45% | 300 |
| Aug 4, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.69 | -1.23% | - |
| Aug 3, 2026 | 25.29 | 25.29 | 25.19 | 25.19 | 25.00 | 1.65% | 70 |
| Jul 31, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.59 | -0.20% | - |
| Jul 30, 2026 | 24.31 | 24.83 | 24.31 | 24.83 | 24.64 | 2.73% | 200 |
| Jul 29, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 23.99 | -4.47% | 838 |
| Jul 28, 2026 | 24.60 | 25.30 | 24.60 | 25.30 | 25.11 | 2.43% | 150 |
| Jul 27, 2026 | 24.50 | 24.82 | 24.50 | 24.70 | 24.51 | 1.81% | 42 |
| Jul 24, 2026 | 23.76 | 24.26 | 23.76 | 24.26 | 24.07 | -0.25% | 110 |
| Jul 23, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.13 | -1.26% | - |
| Jul 22, 2026 | 25.57 | 25.57 | 24.63 | 24.63 | 24.44 | -1.40% | 157 |
| Jul 21, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.79 | 0.77% | - |
| Jul 20, 2026 | 24.66 | 24.79 | 24.66 | 24.79 | 24.60 | -4.95% | 1 |
| Jul 17, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 25.88 | -2.50% | - |
| Jul 16, 2026 | 26.49 | 26.75 | 26.49 | 26.75 | 26.55 | -0.45% | 558 |
| Jul 15, 2026 | 26.25 | 26.87 | 26.25 | 26.87 | 26.66 | 3.23% | 25 |
| Jul 14, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.83 | -1.55% | - |
| Jul 13, 2026 | 26.06 | 26.44 | 26.06 | 26.44 | 26.24 | -1.75% | 258 |