Ryanair Holdings plc (FRA:RY4D)
Germany · Delayed Price · Currency is EUR 48.60
-1.20 (-2.41%)
Last updated: Apr 23, 2026, 3:52 PM CET
FRA:RY4D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 49.40 | 49.40 | 48.60 | 48.60 | 48.60 | -2.41% | - |
| Apr 22, 2026 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Apr 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Apr 20, 2026 | 54.00 | 54.00 | 51.50 | 51.50 | 51.50 | - | 50 |
| Apr 17, 2026 | 48.20 | 51.50 | 48.20 | 51.50 | 51.50 | 3.41% | 200 |
| Apr 16, 2026 | 52.00 | 52.00 | 49.80 | 49.80 | 49.80 | -4.23% | - |
| Apr 15, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Apr 14, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Apr 13, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Apr 10, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Apr 9, 2026 | 54.50 | 54.50 | 52.50 | 52.50 | 52.50 | -5.41% | - |
| Apr 8, 2026 | 50.00 | 55.50 | 50.00 | 55.50 | 55.50 | 8.82% | 76 |
| Apr 7, 2026 | 50.50 | 51.00 | 49.60 | 51.00 | 51.00 | -0.97% | 30 |
| Apr 2, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Apr 1, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | 1.63% | - |
| Mar 31, 2026 | 48.40 | 49.20 | 48.40 | 49.20 | 49.20 | -1.60% | - |
| Mar 30, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -4.76% | - |
| 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% | - |