Ryanair Holdings plc (FRA:RY4C)
Germany · Delayed Price · Currency is EUR 26.08
-0.67 (-2.50%)
At close: Jul 17, 2026
FRA:RY4C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -2.50% | - |
| Jul 16, 2026 | 26.49 | 26.75 | 26.49 | 26.75 | 26.75 | -0.45% | 558 |
| Jul 15, 2026 | 26.25 | 26.87 | 26.25 | 26.87 | 26.87 | 3.23% | 25 |
| Jul 14, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -1.55% | - |
| Jul 13, 2026 | 26.06 | 26.44 | 26.06 | 26.44 | 26.44 | -1.75% | 258 |
| Jul 10, 2026 | 26.13 | 26.91 | 26.13 | 26.91 | 26.91 | 0.71% | 8 |
| Jul 9, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -1.26% | - |
| Jul 8, 2026 | 27.18 | 27.33 | 27.06 | 27.06 | 27.06 | -0.40% | 181 |
| Jul 7, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.18% | - |
| Jul 6, 2026 | 26.82 | 27.22 | 26.82 | 27.22 | 27.22 | -0.11% | 15 |
| Jul 3, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 2.91% | 78 |
| Jul 2, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -5.46% | - |
| Jul 1, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 4.67% | 100 |
| Jun 30, 2026 | 27.00 | 27.00 | 26.76 | 26.76 | 26.76 | 0.83% | 300 |
| Jun 29, 2026 | 26.90 | 27.00 | 26.54 | 26.54 | 26.54 | -2.07% | 207 |
| Jun 26, 2026 | 27.32 | 27.59 | 27.10 | 27.10 | 27.10 | -1.28% | 609 |
| Jun 25, 2026 | 26.86 | 27.45 | 26.86 | 27.45 | 27.45 | -0.22% | 350 |
| Jun 24, 2026 | 26.22 | 27.51 | 26.22 | 27.51 | 27.51 | 5.44% | 1,115 |
| Jun 23, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.29% | - |
| Jun 22, 2026 | 25.73 | 26.43 | 25.73 | 26.43 | 26.43 | 3.44% | 68 |
| Jun 19, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.43% | - |
| Jun 18, 2026 | 25.60 | 25.66 | 25.26 | 25.66 | 25.66 | -0.93% | 2,584 |
| Jun 17, 2026 | 25.77 | 25.90 | 25.45 | 25.90 | 25.90 | 0.08% | 299 |
| Jun 16, 2026 | 25.98 | 25.98 | 25.88 | 25.88 | 25.88 | 0.70% | 360 |
| Jun 15, 2026 | 26.22 | 26.22 | 25.70 | 25.70 | 25.70 | 3.84% | 925 |
| Jun 12, 2026 | 24.06 | 25.50 | 24.06 | 24.75 | 24.75 | 2.06% | 629 |
| Jun 11, 2026 | 23.64 | 24.25 | 23.64 | 24.25 | 24.25 | 0.25% | 840 |
| Jun 10, 2026 | 24.19 | 24.19 | 23.93 | 24.19 | 24.19 | 0.37% | 420 |
| Jun 9, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -2.15% | - |
| Jun 8, 2026 | 24.05 | 24.63 | 24.05 | 24.63 | 24.63 | 3.75% | 103 |
| Jun 5, 2026 | 23.76 | 23.76 | 23.74 | 23.74 | 23.74 | -3.10% | 20 |
| Jun 4, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.28% | - |
| Jun 3, 2026 | 25.03 | 25.03 | 24.19 | 24.19 | 24.19 | -2.93% | 203 |
| Jun 2, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -3.22% | - |
| Jun 1, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.47% | 48 |
| May 29, 2026 | 25.20 | 25.63 | 25.20 | 25.63 | 25.63 | -0.66% | 100 |
| May 28, 2026 | 25.06 | 25.80 | 25.06 | 25.80 | 25.80 | -1.68% | 187 |
| May 27, 2026 | 25.18 | 26.24 | 25.18 | 26.24 | 26.24 | 4.42% | 3,507 |
| May 26, 2026 | 25.30 | 26.05 | 25.13 | 25.13 | 25.13 | -1.99% | 520 |
| May 25, 2026 | 24.97 | 25.64 | 24.97 | 25.64 | 25.64 | 5.08% | 360 |
| May 22, 2026 | 23.60 | 24.40 | 23.60 | 24.40 | 24.40 | 1.58% | 100 |
| May 21, 2026 | 23.22 | 24.22 | 23.22 | 24.02 | 24.02 | 5.21% | 7,027 |
| May 20, 2026 | 22.34 | 23.00 | 22.34 | 22.83 | 22.83 | -0.74% | 292 |
| May 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.92% | 6 |
| May 18, 2026 | 22.66 | 23.45 | 21.98 | 23.45 | 23.45 | 4.64% | 686 |
| May 15, 2026 | 22.35 | 22.90 | 22.35 | 22.41 | 22.41 | -2.40% | 4,740 |
| May 14, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1.15% | - |
| May 13, 2026 | 23.04 | 23.04 | 22.70 | 22.70 | 22.70 | -3.20% | 220 |
| May 12, 2026 | 23.29 | 23.84 | 23.29 | 23.45 | 23.45 | -1.88% | 71 |
| May 11, 2026 | 23.91 | 23.91 | 23.79 | 23.90 | 23.90 | -1.65% | 25 |