Skip to main content
logo
Ryanair Holdings plc (FRA:RY4C)
Germany flag Germany · Delayed Price · Currency is EUR
25.60
-0.37 (-1.42%)
At close: Mar 13, 2026

Ryanair Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202625.6725.6725.6025.6025.60-1.42%100
Mar 12, 202625.9725.9725.9725.9725.970.12%-
Mar 11, 202625.9425.9425.9425.9425.94-2.92%-
Mar 10, 202625.6526.7325.6526.7226.724.78%76
Mar 9, 202625.7025.7025.2525.5025.50-0.55%1,475
Mar 6, 202625.5625.6425.5625.6425.64-3.35%4,200
Mar 5, 202626.5826.5826.2226.5326.53-2.36%8,500
Mar 4, 202625.9127.1725.9127.1727.174.02%214
Mar 3, 202626.5726.5725.9426.1226.12-3.90%119
Mar 2, 202625.5227.1825.5227.1827.18-2.82%2,327
Feb 27, 202627.9727.9727.9727.9727.973.71%-
Feb 26, 202626.9726.9726.9726.9726.97-1.21%-
Feb 25, 202627.2927.3027.2927.3027.303.21%342
Feb 24, 202626.4526.4526.4526.4526.45-1.67%-
Feb 23, 202626.0326.9026.0326.9026.900.79%200
Feb 20, 202626.4826.8726.4826.6926.69-1.40%251
Feb 19, 202627.0727.0727.0727.0727.07-2.20%-
Feb 18, 202627.3627.7227.3627.6827.681.32%392
Feb 17, 202627.3227.3227.3227.3227.322.48%-
Feb 16, 202626.6626.6626.6626.6626.661.87%-
Feb 13, 202626.1726.1726.1726.1726.17-1.43%-
Feb 12, 202626.3926.6526.3926.5526.55-1.30%324
Feb 11, 202626.8627.4526.8626.9026.90-2.15%355
Feb 10, 202627.4927.4927.4927.4927.49-2.66%-
Feb 9, 202627.8128.2427.8128.2428.242.02%201
Feb 6, 202627.3927.8627.3927.6827.68-2.50%840
Feb 5, 202628.5128.5128.3928.3928.39-1.90%300
Feb 4, 202628.3528.9428.3528.9428.940.45%3
Feb 3, 202629.0529.1528.8128.8128.81-0.38%1,697
Feb 2, 202628.0828.9228.0828.9228.922.92%150
Jan 30, 202628.1028.1028.1028.1028.100.18%-
Jan 29, 202628.0528.0528.0528.0528.05-1.16%50
Jan 28, 202627.3328.3827.3328.3828.380.82%221
Jan 27, 202628.0228.1527.5028.1528.15-0.35%543
Jan 26, 202627.6428.3327.6428.2528.25-0.63%6,658
Jan 23, 202628.8428.8428.4328.4328.43-2.00%5
Jan 22, 202628.8929.6528.8929.0129.01-1.63%438
Jan 21, 202627.9129.4927.9129.4929.491.90%1,490
Jan 20, 202629.5029.5028.6628.9428.94-4.08%1,233
Jan 19, 202628.0731.0028.0730.1730.174.61%3,870
Jan 16, 202628.6028.8528.6028.8428.840.73%21
Jan 15, 202628.2228.6328.2228.6328.630.03%900
Jan 14, 202628.1628.6228.1628.6228.420.25%197
Jan 13, 202628.5028.8728.3828.5528.36-0.17%85
Jan 12, 202628.5728.7028.4928.6028.41-1.11%128
Jan 9, 202628.9228.9228.9228.9228.72-0.14%-
Jan 8, 202628.9628.9628.9628.9628.76-0.45%-
Jan 7, 202629.0929.0929.0929.0928.89-1.52%-
Jan 6, 202629.4329.5429.4329.5429.340.14%260
Jan 5, 202629.2129.5029.2129.5029.300.24%500