Skip to main content
logo
Ryanair Holdings plc (ISE:RYA)
Ireland flag Ireland · Delayed Price · Currency is EUR
25.15
-0.12 (-0.47%)
Oct 17, 2025, 4:31 PM GMT

Ryanair Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202525.0025.3824.9525.1525.15-0.47%1,230,508
Oct 16, 202525.0025.2724.7325.2725.271.36%1,804,524
Oct 15, 202525.2025.2524.8824.9324.93-1.07%1,615,181
Oct 14, 202525.0425.2724.7325.2025.200.40%2,313,461
Oct 13, 202525.1825.2125.0225.1025.100.24%2,626,394
Oct 10, 202525.3425.3424.9225.0425.04-1.18%1,657,095
Oct 9, 202525.7925.8725.3425.3425.34-1.13%2,737,130
Oct 8, 202525.1125.6325.1125.6325.632.15%1,935,146
Oct 7, 202524.7125.2824.6325.0925.091.78%2,348,654
Oct 6, 202524.3524.7224.2024.6524.650.74%1,172,216
Oct 3, 202524.7024.7224.4224.4724.47-0.65%1,729,732
Oct 2, 202524.5524.6524.3824.6324.63-0.04%1,336,092
Oct 1, 202524.4924.8624.3924.6424.64-0.24%2,115,040
Sep 30, 202523.8024.7023.8024.7024.703.56%3,787,789
Sep 29, 202524.0224.2123.8323.8523.85-0.62%1,417,508
Sep 26, 202523.7424.1823.7424.0024.001.57%3,796,939
Sep 25, 202523.3023.6523.2323.6323.631.55%3,465,820
Sep 24, 202523.3923.4523.2023.2723.27-0.26%1,238,604
Sep 23, 202522.7123.3622.7023.3323.333.09%1,843,124
Sep 22, 202522.8022.8022.5122.6322.63-1.01%1,806,126
Sep 19, 202523.0523.0722.8222.8622.86-0.82%7,911,323
Sep 18, 202523.5223.6822.8123.0523.05-2.29%3,448,207
Sep 17, 202523.6623.7423.4423.5923.59-0.04%3,561,079
Sep 16, 202523.9423.9523.3523.6023.60-1.79%3,745,109
Sep 15, 202523.9524.0923.8024.0324.030.88%1,288,018
Sep 12, 202524.0924.1623.7923.8223.82-2,327,356
Sep 11, 202523.6024.2823.5023.8223.820.97%2,638,854
Sep 10, 202524.1424.1723.5223.5923.59-2.20%1,395,245
Sep 9, 202523.9524.1923.8724.1224.120.71%1,744,484
Sep 8, 202523.4923.9523.4823.9523.95-0.37%2,537,973
Sep 5, 202523.9724.3123.7724.0424.040.42%2,252,117
Sep 4, 202524.3124.3123.8623.9423.94-3.19%2,684,836
Sep 3, 202524.4124.7624.1924.7324.732.11%2,232,226
Sep 2, 202525.2025.2024.0024.2224.22-3.58%2,214,783
Sep 1, 202525.4425.4425.0225.1225.12-0.51%928,351
Aug 29, 202525.2625.3525.0925.2525.250.12%1,293,290
Aug 28, 202525.2825.5025.1825.2225.220.68%1,537,403
Aug 27, 202526.3726.7025.0525.0525.05-5.40%2,714,308
Aug 26, 202526.4526.8226.3026.4826.48-0.45%2,723,900
Aug 25, 202526.7526.8226.5626.6026.600.04%552,360
Aug 22, 202526.2326.6626.2126.5926.591.03%915,115
Aug 21, 202526.2526.3926.1926.3226.32-809,963
Aug 20, 202526.9927.0126.3026.3226.32-2.45%1,491,866
Aug 19, 202526.7026.9826.6326.9826.981.31%1,088,632
Aug 18, 202526.8226.8226.4726.6326.63-0.45%691,781
Aug 15, 202526.5026.7526.1526.7526.751.71%1,591,306
Aug 14, 202526.3426.3926.2026.3026.300.61%961,401
Aug 13, 202526.3426.5026.1426.1426.14-0.23%1,231,672
Aug 12, 202525.9526.2325.8426.2026.201.08%977,521
Aug 11, 202526.1826.1825.7625.9225.92-0.46%463,080