Skip to main content
logo
Ryanair Holdings plc (ISE:RYA)
Ireland flag Ireland · Delayed Price · Currency is EUR
26.82
-0.48 (-1.76%)
Nov 14, 2025, 4:37 PM GMT

Ryanair Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202526.9027.2826.6126.8226.82-1.76%1,105,356
Nov 13, 202527.2827.5227.2027.3027.300.15%1,279,431
Nov 12, 202527.2327.2926.7527.2627.260.33%2,214,618
Nov 11, 202527.1327.2626.9527.1727.170.41%947,554
Nov 10, 202526.5427.0626.5427.0627.062.42%981,029
Nov 7, 202526.6026.7025.9226.4226.42-0.94%1,530,210
Nov 6, 202526.8826.8826.4826.6726.67-0.82%1,515,461
Nov 5, 202527.0527.2426.8126.8926.89-0.70%1,678,249
Nov 4, 202527.2827.3426.8427.0827.08-0.77%2,128,533
Nov 3, 202525.7027.4625.3127.2927.293.96%3,608,353
Oct 31, 202525.8226.3925.8126.2526.251.00%2,363,904
Oct 30, 202525.5025.9925.4825.9925.991.72%1,378,977
Oct 29, 202525.7025.7125.4525.5525.55-1.31%2,375,005
Oct 28, 202525.7225.8925.5925.8925.890.70%917,760
Oct 27, 202525.7725.8325.6325.7125.710.04%705,388
Oct 24, 202525.3125.7625.1825.7025.702.35%1,126,067
Oct 23, 202525.3725.4225.1125.1125.11-1.91%1,262,792
Oct 22, 202525.3525.6525.3125.6025.600.75%1,190,957
Oct 21, 202525.3525.4125.1725.4125.410.43%953,638
Oct 20, 202525.2625.4525.1125.3025.300.60%918,846
Oct 17, 202525.0025.3824.9525.1525.15-0.47%1,240,094
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