Ryanair Holdings plc (FRA:RY4D)
Germany · Delayed Price · Currency is EUR 49.40
+1.00 (2.07%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:RY4D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 48.40 | 49.40 | 48.40 | 49.40 | - | 2.07% | - |
| Aug 25, 2026 | 48.00 | 48.40 | 48.00 | 48.40 | 48.40 | 2.54% | - |
| Aug 24, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | - |
| Aug 21, 2026 | 46.00 | 46.80 | 46.00 | 46.80 | 46.80 | 2.18% | - |
| Aug 20, 2026 | 46.40 | 46.40 | 45.80 | 45.80 | 45.80 | -2.14% | - |
| Aug 19, 2026 | 47.20 | 47.20 | 46.80 | 46.80 | 46.80 | -4.10% | - |
| Aug 18, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.01% | - |
| Aug 17, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Aug 14, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Aug 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Aug 12, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 1.96% | - |
| Aug 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Aug 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Aug 7, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -0.26% | - |
| Aug 6, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 51.63 | - | - |
| Aug 5, 2026 | 51.50 | 53.50 | 51.50 | 52.00 | 51.63 | - | 250 |
| Aug 4, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 51.63 | 0.97% | - |
| Aug 3, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.14 | 0.98% | - |
| Jul 31, 2026 | 51.50 | 52.50 | 51.00 | 51.00 | 50.64 | 0.99% | 1,250 |
| Jul 30, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.14 | - | - |
| Jul 29, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.14 | - | - |
| Jul 28, 2026 | 49.80 | 50.50 | 49.80 | 50.50 | 50.14 | -0.98% | - |
| Jul 27, 2026 | 49.60 | 53.00 | 49.60 | 51.00 | 50.64 | 2.82% | 20 |
| Jul 24, 2026 | 48.80 | 49.60 | 48.80 | 49.60 | 49.25 | -0.40% | - |
| Jul 23, 2026 | 50.50 | 50.50 | 49.80 | 49.80 | 49.45 | -5.14% | - |
| Jul 22, 2026 | 50.50 | 52.50 | 50.50 | 52.50 | 52.13 | 2.94% | 80 |
| Jul 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.64 | -1.92% | - |
| Jul 20, 2026 | 50.50 | 53.00 | 50.50 | 52.00 | 51.63 | -5.45% | 80 |
| Jul 17, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 54.61 | -2.65% | - |
| Jul 16, 2026 | 57.50 | 57.50 | 56.50 | 56.50 | 56.10 | 0.89% | - |
| Jul 15, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 55.60 | 0.90% | 372 |
| Jul 14, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.11 | - | - |
| Jul 13, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.11 | -0.89% | - |
| Jul 10, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 55.60 | 0.90% | - |
| Jul 9, 2026 | 56.50 | 56.50 | 55.50 | 55.50 | 55.11 | -1.77% | - |
| Jul 8, 2026 | 57.50 | 57.50 | 56.50 | 56.50 | 56.10 | -1.74% | - |
| Jul 7, 2026 | 57.50 | 58.50 | 57.50 | 57.50 | 57.09 | 1.77% | 222 |
| Jul 6, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.10 | - | - |
| Jul 3, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.10 | -0.88% | - |
| Jul 2, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 56.60 | 4.59% | 111 |
| Jul 1, 2026 | 56.00 | 56.00 | 54.50 | 54.50 | 54.11 | -1.80% | 478 |
| Jun 30, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.11 | - | - |
| Jun 29, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.11 | - | - |
| Jun 26, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.11 | - | - |
| Jun 25, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.11 | 2.78% | - |
| Jun 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.62 | 0.93% | - |
| Jun 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | -1.83% | - |
| Jun 22, 2026 | 52.50 | 54.50 | 52.50 | 54.50 | 54.11 | 3.81% | 88 |
| Jun 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.13 | 0.96% | - |
| Jun 18, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.63 | -1.89% | - |