Ryanair Holdings plc (FRA:RY4D)
Germany · Delayed Price · Currency is EUR 49.80
-1.20 (-2.35%)
Last updated: Jul 28, 2026, 8:12 AM CET
FRA:RY4D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | - | -2.35% | - |
| Jul 27, 2026 | 49.60 | 53.00 | 49.60 | 51.00 | 51.00 | 2.82% | 20 |
| Jul 24, 2026 | 48.80 | 49.60 | 48.80 | 49.60 | 49.60 | -0.40% | - |
| Jul 23, 2026 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | -5.14% | - |
| Jul 22, 2026 | 50.50 | 52.50 | 50.50 | 52.50 | 52.50 | 2.94% | 80 |
| Jul 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Jul 20, 2026 | 50.50 | 53.00 | 50.50 | 52.00 | 52.00 | -5.45% | 80 |
| Jul 17, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Jul 16, 2026 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Jul 15, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 0.90% | 372 |
| Jul 14, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Jul 13, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Jul 10, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 0.90% | - |
| Jul 9, 2026 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Jul 8, 2026 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Jul 7, 2026 | 57.50 | 58.50 | 57.50 | 57.50 | 57.50 | 1.77% | 222 |
| Jul 6, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jul 3, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Jul 2, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 4.59% | 111 |
| Jul 1, 2026 | 56.00 | 56.00 | 54.50 | 54.50 | 54.50 | -1.80% | 478 |
| Jun 30, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Jun 29, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | - | - |
| Jun 26, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Jun 25, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| Jun 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Jun 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Jun 22, 2026 | 52.50 | 54.50 | 52.50 | 54.50 | 54.50 | 3.81% | 88 |
| Jun 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Jun 18, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Jun 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Jun 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Jun 15, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Jun 12, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 5.65% | - |
| Jun 11, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -3.24% | - |
| Jun 10, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.49% | - |
| Jun 9, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.23% | - |
| Jun 8, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Jun 5, 2026 | 48.20 | 49.80 | 48.20 | 48.80 | 48.80 | 0.41% | 985 |
| Jun 4, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| Jun 3, 2026 | 50.00 | 50.00 | 49.20 | 49.20 | 49.20 | -2.57% | - |
| Jun 2, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.41% | - |
| Jun 1, 2026 | 51.50 | 51.50 | 49.80 | 49.80 | 49.80 | -3.30% | 327 |
| May 29, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| May 28, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| May 27, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | - |
| May 26, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 1.96% | - |
| May 25, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| May 22, 2026 | 50.50 | 52.00 | 49.80 | 49.80 | 49.80 | 4.18% | 417 |
| May 21, 2026 | 48.40 | 48.40 | 47.80 | 47.80 | 47.80 | 3.02% | - |
| May 20, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |