Skip to main content
logo
Ryanair Holdings plc (FRA:RY4C)
Germany flag Germany · Delayed Price · Currency is EUR
25.03
+0.11 (0.44%)
Last updated: Jun 3, 2026, 8:20 AM CET

FRA:RY4C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202624.9224.9224.9224.92--3.22%-
Jun 1, 202625.7525.7525.7525.7525.750.47%48
May 29, 202625.2025.6325.2025.6325.63-0.66%100
May 28, 202625.0625.8025.0625.8025.80-1.68%187
May 27, 202625.1826.2425.1826.2426.244.42%3,507
May 26, 202625.3026.0525.1325.1325.13-1.99%520
May 25, 202624.9725.6424.9725.6425.645.08%360
May 22, 202623.6024.4023.6024.4024.401.58%100
May 21, 202623.2224.2223.2224.0224.025.21%7,027
May 20, 202622.3423.0022.3422.8322.83-0.74%292
May 19, 202623.0023.0023.0023.0023.00-1.92%6
May 18, 202622.6623.4521.9823.4523.454.64%686
May 15, 202622.3522.9022.3522.4122.41-2.40%4,740
May 14, 202622.9622.9622.9622.9622.961.15%-
May 13, 202623.0423.0422.7022.7022.70-3.20%220
May 12, 202623.2923.8423.2923.4523.45-1.88%71
May 11, 202623.9123.9123.7923.9023.90-1.65%25
May 8, 202624.6624.6624.1524.3024.30-1.78%843
May 7, 202623.7824.8323.7824.7424.742.40%1,990
May 6, 202622.5424.1622.5424.1624.169.32%97
May 5, 202623.2023.2022.1022.1022.10-5.96%6,800
May 4, 202622.6523.7022.6523.5023.503.21%1,373
Apr 30, 202622.6322.7722.0822.7722.771.61%571
Apr 29, 202621.9622.4121.9622.4122.41-0.84%239
Apr 28, 202622.6422.7022.6022.6022.60-2.12%720
Apr 27, 202623.7123.7123.0923.0923.09-3.79%706
Apr 24, 202623.3724.0023.2924.0024.002.13%1,104
Apr 23, 202623.7523.7523.5023.5023.50-4.32%425
Apr 22, 202624.5024.6624.5024.5624.56-2.77%201
Apr 21, 202624.8525.2624.8525.2625.26-0.47%241
Apr 20, 202625.6025.6025.3825.3825.38-0.86%687
Apr 17, 202623.9025.8223.9025.6025.603.64%430
Apr 16, 202625.4025.4024.7024.7024.70-4.34%129
Apr 15, 202625.8225.8225.8225.8225.821.41%-
Apr 14, 202625.4625.4625.4625.4625.460.28%-
Apr 13, 202625.7425.7425.3925.3925.39-2.61%57
Apr 10, 202625.7426.0825.7426.0726.07-0.87%244
Apr 9, 202626.6726.6726.3026.3026.30-0.53%122
Apr 8, 202624.8327.3524.8326.4426.4410.72%607
Apr 7, 202624.3224.7623.8823.8823.88-3.44%588
Apr 2, 202624.0024.7324.0024.7324.73-0.40%300
Apr 1, 202624.2024.8524.2024.8324.834.37%250
Mar 31, 202623.7923.7923.7923.7923.79-0.59%-
Mar 30, 202624.3024.3023.9323.9323.93-3.27%16
Mar 27, 202625.4425.4424.7424.7424.74-0.52%50
Mar 26, 202624.7824.9824.7824.8724.87-2.32%203
Mar 25, 202625.0325.7725.0325.4625.462.09%279
Mar 24, 202624.0024.9424.0024.9424.941.88%62
Mar 23, 202623.1125.0923.1124.4824.48-1.57%380
Mar 20, 202624.8724.8724.8724.8724.87--