Ryanair Holdings plc (FRA:RY4D)
Germany · Delayed Price · Currency is EUR 45.60
-0.40 (-0.87%)
At close: Sep 18, 2026
FRA:RY4D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 46.60 | 46.60 | 45.60 | 45.60 | 45.60 | -0.87% | - |
| Sep 17, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | - |
| Sep 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Sep 15, 2026 | 45.80 | 45.80 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Sep 14, 2026 | 46.20 | 46.20 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Sep 11, 2026 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | 1.25% | - |
| Sep 10, 2026 | 46.60 | 46.60 | 45.40 | 45.40 | 45.04 | -1.30% | - |
| Sep 9, 2026 | 46.60 | 46.60 | 46.00 | 46.00 | 45.63 | -0.86% | - |
| Sep 8, 2026 | 47.40 | 47.40 | 46.40 | 46.40 | 46.03 | -3.73% | - |
| Sep 7, 2026 | 47.00 | 48.20 | 47.00 | 48.20 | 47.81 | 2.12% | 1 |
| Sep 4, 2026 | 46.80 | 47.20 | 46.80 | 47.20 | 46.82 | -0.84% | - |
| Sep 3, 2026 | 46.60 | 47.60 | 46.60 | 47.60 | 47.22 | 1.28% | 124 |
| Sep 2, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 46.62 | 0.43% | - |
| Sep 1, 2026 | 47.40 | 47.40 | 46.80 | 46.80 | 46.42 | -3.31% | - |
| Aug 31, 2026 | 48.00 | 48.40 | 47.20 | 48.40 | 48.01 | 1.26% | 195 |
| Aug 28, 2026 | 47.40 | 47.80 | 47.40 | 47.80 | 47.42 | -0.83% | - |
| Aug 27, 2026 | 48.20 | 48.20 | 47.20 | 48.20 | 47.81 | -2.43% | 122 |
| Aug 26, 2026 | 48.40 | 49.40 | 48.40 | 49.40 | 49.00 | 2.07% | - |
| Aug 25, 2026 | 48.00 | 48.40 | 48.00 | 48.40 | 48.01 | 2.54% | - |
| Aug 24, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.82 | 0.85% | - |
| Aug 21, 2026 | 46.00 | 46.80 | 46.00 | 46.80 | 46.42 | 2.18% | - |
| Aug 20, 2026 | 46.40 | 46.40 | 45.80 | 45.80 | 45.43 | -2.14% | - |
| Aug 19, 2026 | 47.20 | 47.20 | 46.80 | 46.80 | 46.42 | -4.10% | - |
| Aug 18, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.41 | -2.01% | - |
| Aug 17, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.40 | -0.40% | - |
| Aug 14, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 49.60 | -1.96% | - |
| Aug 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.59 | -1.92% | - |
| Aug 12, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 51.58 | 1.96% | - |
| Aug 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.59 | -0.97% | - |
| Aug 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.09 | - | - |
| Aug 7, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.09 | -0.96% | - |
| Aug 6, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 51.58 | - | - |
| Aug 5, 2026 | 51.50 | 53.50 | 51.50 | 52.00 | 51.58 | - | 250 |
| Aug 4, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 51.58 | 0.97% | - |
| Aug 3, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.09 | 0.98% | - |
| Jul 31, 2026 | 51.50 | 52.50 | 51.00 | 51.00 | 50.59 | 0.99% | 1,250 |
| Jul 30, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.09 | - | - |
| Jul 29, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.09 | - | - |
| Jul 28, 2026 | 49.80 | 50.50 | 49.80 | 50.50 | 50.09 | -0.98% | - |
| Jul 27, 2026 | 49.60 | 53.00 | 49.60 | 51.00 | 50.59 | 2.82% | 20 |
| Jul 24, 2026 | 48.80 | 49.60 | 48.80 | 49.60 | 49.20 | -0.40% | - |
| Jul 23, 2026 | 50.50 | 50.50 | 49.80 | 49.80 | 49.40 | -5.14% | - |
| Jul 22, 2026 | 50.50 | 52.50 | 50.50 | 52.50 | 52.08 | 2.94% | 80 |
| Jul 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.59 | -1.92% | - |
| Jul 20, 2026 | 50.50 | 53.00 | 50.50 | 52.00 | 51.58 | -5.45% | 80 |
| Jul 17, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 54.56 | -2.65% | - |
| Jul 16, 2026 | 57.50 | 57.50 | 56.50 | 56.50 | 56.05 | 0.89% | - |
| Jul 15, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 55.55 | 0.90% | 372 |
| Jul 14, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.05 | - | - |
| Jul 13, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.05 | -0.89% | - |