Skip to main content
logo
Ryanair Holdings plc (ISE:RYA)
Ireland flag Ireland · Delayed Price · Currency is EUR
25.86
-0.94 (-3.51%)
Apr 9, 2026, 4:35 PM GMT

Ryanair Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202626.4026.6525.5625.8625.86-3.51%1,594,934
Apr 8, 202627.0027.6026.2326.8026.8010.61%4,383,729
Apr 7, 202624.7924.7924.1324.2324.23-0.86%1,641,734
Apr 2, 202624.4124.8224.2224.4424.44-2.04%1,533,906
Apr 1, 202625.9525.9724.4224.9524.954.52%1,799,794
Mar 31, 202623.6024.3323.5623.8723.87-0.13%2,750,135
Mar 30, 202624.3724.4423.8423.9023.90-2.89%2,486,945
Mar 27, 202624.9324.9324.5724.6124.61-0.89%1,398,608
Mar 26, 202624.9025.1524.6224.8324.83-1.27%1,606,956
Mar 25, 202625.2025.4824.8625.1525.152.44%2,485,889
Mar 24, 202624.5624.7124.1424.5524.550.20%1,453,842
Mar 23, 202623.4225.0823.0524.5024.502.55%2,008,067
Mar 20, 202624.9824.9923.8723.8923.89-2.53%9,124,689
Mar 19, 202624.7624.9924.4224.5124.51-3.05%4,961,708
Mar 18, 202625.5425.8225.0725.2825.280.80%3,389,794
Mar 17, 202625.6225.7525.0525.0825.08-1.53%3,250,097
Mar 16, 202625.6025.8025.1925.4725.47-0.55%1,347,366
Mar 13, 202625.5825.7725.4125.6125.61-0.89%2,407,305
Mar 12, 202626.3826.3825.7725.8425.84-2.89%2,605,186
Mar 11, 202626.5026.6126.2326.6126.611.03%5,297,944
Mar 10, 202626.5026.7826.0726.3426.343.21%1,734,952
Mar 9, 202625.3025.6625.1225.5225.52-2.56%5,017,163
Mar 6, 202626.2726.5025.4326.1926.191.00%2,112,641
Mar 5, 202626.7327.0125.8725.9325.93-3.96%1,844,166
Mar 4, 202626.2827.3126.1527.0027.002.27%2,282,168
Mar 3, 202626.4826.5425.9026.4026.40-2.19%2,354,083
Mar 2, 202624.8027.3224.7526.9926.99-1.57%3,373,646
Feb 27, 202628.2028.3127.4027.4227.42-2.42%5,301,598
Feb 26, 202627.6028.3127.5828.1028.102.26%2,406,746
Feb 25, 202627.0527.4826.7627.4827.481.70%2,841,303
Feb 24, 202626.6027.0226.4027.0227.021.66%1,292,894
Feb 23, 202626.8027.1326.5126.5826.58-0.64%1,186,974
Feb 20, 202626.5426.9026.5126.7526.750.53%1,419,508
Feb 19, 202627.3127.4126.3626.6126.61-2.17%2,694,923
Feb 18, 202627.5527.6926.8427.2027.20-1.05%1,254,973
Feb 17, 202627.4527.7027.2927.4927.490.15%907,952
Feb 16, 202626.9827.7126.9827.4527.452.46%918,796
Feb 13, 202626.7627.1426.5926.7926.790.34%2,816,089
Feb 12, 202626.5826.9926.5126.7026.700.68%2,003,271
Feb 11, 202627.4027.4726.5226.5226.52-3.32%3,025,790
Feb 10, 202627.8527.9727.3827.4327.43-2.73%2,032,256
Feb 9, 202628.2328.5728.0928.2028.200.64%1,592,583
Feb 6, 202627.9928.0627.6128.0228.02-0.85%1,856,494
Feb 5, 202628.9428.9628.2028.2628.26-2.01%925,505
Feb 4, 202628.9629.0828.7528.8428.84-0.48%1,146,095
Feb 3, 202629.3429.3528.6528.9828.98-0.72%1,798,694
Feb 2, 202628.4329.1928.4329.1929.192.03%940,046
Jan 30, 202628.5028.9228.4228.6128.611.35%2,093,444
Jan 29, 202628.0528.4527.9028.2328.23-0.21%1,804,576
Jan 28, 202627.5528.4227.4228.2928.292.09%2,166,365