Ryanair Holdings plc (FRA:RY4D)
Germany · Delayed Price · Currency is EUR 55.50
0.00 (0.00%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:RY4D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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 | - | - |
| 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 |