Ryanair Holdings plc (FRA:RY4C)
Germany · Delayed Price · Currency is EUR 24.37
+0.87 (3.70%)
Last updated: Aug 26, 2026, 10:40 AM CET
FRA:RY4C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 23.54 | 24.37 | 23.54 | 24.37 | - | 3.70% | - |
| 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 |
| Jul 10, 2026 | 26.13 | 26.91 | 26.13 | 26.91 | 26.70 | 0.71% | 8 |
| Jul 9, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.52 | -1.26% | - |
| Jul 8, 2026 | 27.18 | 27.33 | 27.06 | 27.06 | 26.85 | -0.40% | 181 |
| Jul 7, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 26.96 | -0.18% | - |
| Jul 6, 2026 | 26.82 | 27.22 | 26.82 | 27.22 | 27.01 | -0.11% | 15 |
| Jul 3, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.04 | 2.91% | 78 |
| Jul 2, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.28 | -5.46% | - |
| Jul 1, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 27.80 | 4.67% | 100 |
| Jun 30, 2026 | 27.00 | 27.00 | 26.76 | 26.76 | 26.56 | 0.83% | 300 |
| Jun 29, 2026 | 26.90 | 27.00 | 26.54 | 26.54 | 26.34 | -2.07% | 207 |
| Jun 26, 2026 | 27.32 | 27.59 | 27.10 | 27.10 | 26.89 | -1.28% | 609 |
| Jun 25, 2026 | 26.86 | 27.45 | 26.86 | 27.45 | 27.24 | -0.22% | 350 |
| Jun 24, 2026 | 26.22 | 27.51 | 26.22 | 27.51 | 27.30 | 5.44% | 1,115 |
| Jun 23, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 25.89 | -1.29% | - |
| Jun 22, 2026 | 25.73 | 26.43 | 25.73 | 26.43 | 26.23 | 3.44% | 68 |
| Jun 19, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.35 | -0.43% | - |
| Jun 18, 2026 | 25.60 | 25.66 | 25.26 | 25.66 | 25.46 | -0.93% | 2,584 |