Ryanair Holdings plc (FRA:RY4C)
Germany · Delayed Price · Currency is EUR 22.63
-0.02 (-0.09%)
At close: Oct 23, 2026
FRA:RY4C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.65 | 22.65 | 22.63 | 22.63 | 22.63 | -0.09% | 5,000 |
| Oct 22, 2026 | 23.08 | 23.08 | 22.65 | 22.65 | 22.65 | -3.00% | 4 |
| Oct 21, 2026 | 23.04 | 23.35 | 23.04 | 23.35 | 23.35 | 4.29% | 4 |
| Oct 20, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.24% | - |
| Oct 19, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.57% | - |
| Oct 16, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.76% | - |
| Oct 15, 2026 | 22.00 | 22.49 | 22.00 | 22.49 | 22.49 | -0.49% | 173 |
| Oct 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Oct 13, 2026 | 22.81 | 22.81 | 22.40 | 22.40 | 22.40 | -3.16% | 450 |
| Oct 12, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.30% | - |
| Oct 9, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -2.41% | - |
| Oct 8, 2026 | 23.75 | 23.75 | 23.63 | 23.63 | 23.63 | -0.92% | 1 |
| Oct 7, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -2.33% | - |
| Oct 6, 2026 | 23.94 | 24.42 | 23.87 | 24.42 | 24.42 | 4.81% | 1,400 |
| Oct 5, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Oct 2, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.09% | - |
| Oct 1, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.21% | - |
| Sep 30, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 1.57% | - |
| Sep 29, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.48% | - |
| Sep 28, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -1.00% | - |
| Sep 25, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.39% | - |
| Sep 24, 2026 | 23.09 | 23.09 | 23.00 | 23.00 | 23.00 | -1.46% | 100 |
| Sep 23, 2026 | 23.43 | 23.43 | 23.34 | 23.34 | 23.34 | 2.10% | 960 |
| Sep 22, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.44% | - |
| Sep 21, 2026 | 22.96 | 22.96 | 22.76 | 22.76 | 22.76 | -0.96% | 292 |
| 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 |