Ryanair Holdings plc (FRA:RY4D)
Germany · Delayed Price · Currency is EUR 54.00
+0.50 (0.93%)
At close: Feb 20, 2026
Ryanair Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |