Ryanair Holdings plc (FRA:RY4D)
Germany · Delayed Price · Currency is EUR 57.50
-0.50 (-0.86%)
At close: Dec 1, 2025
Ryanair Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Nov 27, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Nov 26, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Nov 25, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 4.59% | - |
| Nov 24, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 2.83% | - |
| Nov 21, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | - | - |
| Nov 20, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Nov 19, 2025 | 52.50 | 54.00 | 50.50 | 54.00 | 54.00 | 3.85% | 250 |
| Nov 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70% | - |
| Nov 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Nov 14, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -3.54% | - |
| Nov 13, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 0.89% | - |
| Nov 12, 2025 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 0.90% | - |
| Nov 11, 2025 | 55.50 | 57.00 | 55.50 | 55.50 | 55.50 | 0.91% | 50 |
| Nov 10, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Nov 7, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Nov 6, 2025 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Nov 5, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 4, 2025 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 3, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 3.77% | - |
| Oct 31, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Oct 30, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 0.96% | - |
| Oct 29, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Oct 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 27, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.96% | - |
| Oct 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 23, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Oct 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Oct 21, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 20, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Oct 17, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.96% | - |
| Oct 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Oct 13, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - | - |
| Oct 10, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Oct 9, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Oct 8, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - | - |
| Oct 7, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 3.00% | - |
| Oct 6, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Oct 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Oct 2, 2025 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | - | - |
| Oct 1, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Sep 30, 2025 | 49.20 | 49.80 | 49.20 | 49.80 | 49.80 | 1.63% | - |
| Sep 29, 2025 | 48.60 | 49.00 | 48.60 | 49.00 | 49.00 | 0.82% | - |
| Sep 26, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Sep 25, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Sep 24, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 3.43% | - |
| Sep 23, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.69% | - |
| Sep 22, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |