Ryanair Holdings plc (FRA:RY4D)
Germany · Delayed Price · Currency is EUR 59.00
+2.50 (4.42%)
At close: Jan 30, 2026
Ryanair Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 4.42% | - |
| Jan 29, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Jan 28, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 0.88% | - |
| Jan 27, 2026 | 58.00 | 58.00 | 56.50 | 56.50 | 56.50 | -2.59% | 70 |
| Jan 26, 2026 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Jan 23, 2026 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | -4.10% | - |
| Jan 22, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 1.67% | - |
| Jan 21, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 0.84% | - |
| Jan 20, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Jan 19, 2026 | 58.50 | 61.00 | 58.50 | 61.00 | 61.00 | 3.39% | 120 |
| Jan 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Jan 15, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 57.63 | -1.69% | - |
| Jan 14, 2026 | 58.50 | 59.00 | 58.50 | 59.00 | 58.63 | 1.72% | - |
| Jan 13, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 57.63 | -0.85% | - |
| Jan 12, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 58.13 | -1.68% | - |
| Jan 9, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.12 | -1.65% | - |
| Jan 8, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.12 | 0.83% | - |
| Jan 7, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 59.62 | -1.64% | - |
| Jan 6, 2026 | 62.50 | 62.50 | 61.00 | 61.00 | 60.62 | -0.81% | - |
| Jan 5, 2026 | 62.00 | 62.00 | 61.50 | 61.50 | 61.11 | 0.82% | - |
| Jan 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.62 | - | - |
| Dec 30, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.62 | -2.40% | - |
| Dec 29, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.11 | 2.46% | - |
| Dec 23, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 60.62 | -0.81% | 1 |
| Dec 22, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.11 | 0.82% | 57 |
| Dec 19, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.62 | 1.67% | - |
| Dec 18, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.62 | - | - |
| Dec 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.62 | - | - |
| Dec 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.62 | -0.83% | 400 |
| Dec 15, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.12 | 1.68% | - |
| Dec 12, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.12 | 2.59% | - |
| Dec 11, 2025 | 56.50 | 58.00 | 56.50 | 58.00 | 57.63 | 3.57% | 50 |
| Dec 10, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 55.65 | -0.88% | - |
| Dec 9, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 56.14 | -0.88% | - |
| Dec 8, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 56.64 | 2.70% | - |
| Dec 5, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.15 | 0.91% | - |
| Dec 4, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 54.65 | -1.79% | - |
| Dec 3, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 55.65 | -0.88% | - |
| Dec 2, 2025 | 57.50 | 57.50 | 56.50 | 56.50 | 56.14 | -1.74% | - |
| Dec 1, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.14 | -0.86% | - |
| Nov 28, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 57.63 | -0.85% | - |
| Nov 27, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.13 | 1.74% | - |
| Nov 26, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | 57.14 | 0.88% | - |
| Nov 25, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 56.64 | 4.59% | - |
| Nov 24, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.16 | 2.83% | - |
| Nov 21, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 52.67 | - | - |
| Nov 20, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 52.67 | -1.85% | - |
| Nov 19, 2025 | 52.50 | 54.00 | 50.50 | 54.00 | 53.66 | 3.85% | 250 |
| Nov 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.67 | -3.70% | - |
| Nov 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.66 | -0.92% | - |