Ryanair Holdings plc (FRA:RY4D)
Germany · Delayed Price · Currency is EUR 49.20
-1.30 (-2.57%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:RY4D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 50.00 | 50.00 | 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 | - | - |
| May 19, 2026 | 47.40 | 47.40 | 46.40 | 46.40 | 46.40 | 3.11% | - |
| May 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| May 15, 2026 | 46.60 | 46.60 | 45.80 | 45.80 | 45.80 | -1.29% | - |
| May 14, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| May 13, 2026 | 47.40 | 47.40 | 46.80 | 46.80 | 46.80 | -1.27% | - |
| May 12, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.25% | - |
| May 11, 2026 | 48.80 | 48.80 | 48.00 | 48.00 | 48.00 | -4.00% | - |
| May 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| May 7, 2026 | 49.40 | 50.50 | 49.40 | 50.50 | 50.50 | - | - |
| May 6, 2026 | 46.80 | 50.50 | 46.80 | 50.50 | 50.50 | 8.37% | 46 |
| May 5, 2026 | 45.20 | 46.60 | 45.20 | 46.60 | 46.60 | -0.85% | 30 |
| May 4, 2026 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | 1.73% | - |
| Apr 30, 2026 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | 0.43% | - |
| Apr 29, 2026 | 46.40 | 46.40 | 46.00 | 46.00 | 46.00 | -1.71% | - |
| Apr 28, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Apr 27, 2026 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -1.26% | 20 |
| Apr 24, 2026 | 48.20 | 48.20 | 47.60 | 47.60 | 47.60 | -2.06% | - |
| 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% | - |