Ryanair Holdings plc (FRA:RY4D)
Germany · Delayed Price · Currency is EUR 46.00
-1.00 (-2.13%)
At close: Oct 23, 2026
FRA:RY4D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.80 | 47.80 | 46.00 | 46.00 | 46.00 | -2.13% | - |
| Oct 22, 2026 | 47.60 | 48.40 | 47.00 | 47.00 | 47.00 | -0.84% | 20 |
| Oct 21, 2026 | 48.00 | 48.00 | 47.40 | 47.40 | 47.40 | 2.60% | - |
| Oct 20, 2026 | 46.80 | 46.80 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Oct 19, 2026 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Oct 16, 2026 | 45.80 | 46.60 | 45.80 | 46.60 | 46.60 | 1.75% | - |
| Oct 15, 2026 | 45.60 | 45.80 | 45.60 | 45.80 | 45.80 | -0.87% | - |
| Oct 14, 2026 | 47.00 | 47.00 | 46.20 | 46.20 | 46.20 | -2.12% | - |
| Oct 13, 2026 | 46.80 | 47.20 | 46.80 | 47.20 | 47.20 | -1.26% | - |
| Oct 12, 2026 | 48.40 | 48.40 | 47.40 | 47.80 | 47.80 | 2.14% | 1,887 |
| Oct 9, 2026 | 48.20 | 48.20 | 46.80 | 46.80 | 46.80 | -3.31% | - |
| Oct 8, 2026 | 49.40 | 49.40 | 48.40 | 48.40 | 48.40 | -0.82% | - |
| Oct 7, 2026 | 49.60 | 49.60 | 48.80 | 48.80 | 48.80 | -0.41% | - |
| Oct 6, 2026 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | 2.51% | - |
| Oct 5, 2026 | 48.80 | 48.80 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Oct 2, 2026 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | 1.68% | - |
| Oct 1, 2026 | 48.60 | 48.60 | 47.60 | 47.60 | 47.60 | -0.83% | - |
| Sep 30, 2026 | 48.80 | 48.80 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Sep 29, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.11% | - |
| Sep 28, 2026 | 48.20 | 48.20 | 47.40 | 47.40 | 47.40 | 0.85% | - |
| Sep 25, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.67% | - |
| Sep 24, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.05% | - |
| Sep 23, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 3.39% | - |
| Sep 22, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 2.16% | - |
| Sep 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| 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% | - |