Ryanair Holdings plc (FRA:RY4D)
Germany · Delayed Price · Currency is EUR 52.50
+0.50 (0.96%)
At close: Mar 27, 2026
FRA:RY4D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Mar 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Mar 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Mar 24, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.64% | - |
| Mar 23, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -2.57% | - |
| Mar 20, 2026 | 49.80 | 50.50 | 49.80 | 50.50 | 50.50 | -0.98% | - |
| Mar 19, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -3.77% | - |
| Mar 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Mar 17, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Mar 16, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | - | - |
| Mar 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Mar 12, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | - |
| Mar 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Mar 10, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Mar 9, 2026 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Mar 6, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Mar 5, 2026 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | -3.64% | - |
| Mar 4, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 2.80% | - |
| Mar 3, 2026 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | -4.46% | - |
| Mar 2, 2026 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Feb 27, 2026 | 58.50 | 58.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Feb 26, 2026 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | 3.60% | - |
| Feb 25, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| Feb 24, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | - | - |
| Feb 23, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | - | - |
| Feb 20, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Feb 19, 2026 | 55.50 | 55.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Feb 18, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Feb 17, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | - |
| Feb 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Feb 13, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 0.92% | - |
| Feb 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Feb 11, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Feb 10, 2026 | 58.00 | 58.00 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Feb 9, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Feb 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Feb 5, 2026 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Feb 4, 2026 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | - | - |
| Feb 3, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Feb 2, 2026 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 0.85% | - |
| 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 |