Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.20	28.31	27.40	27.42	27.42	-2.42%	5,301,598
Feb 26, 2026	27.60	28.31	27.58	28.10	28.10	2.26%	2,406,746
Feb 25, 2026	27.05	27.48	26.76	27.48	27.48	1.70%	2,841,303
Feb 24, 2026	26.60	27.02	26.40	27.02	27.02	1.66%	1,292,894
Feb 23, 2026	26.80	27.13	26.51	26.58	26.58	-0.64%	1,186,974
Feb 20, 2026	26.54	26.90	26.51	26.75	26.75	0.53%	1,419,508
Feb 19, 2026	27.31	27.41	26.36	26.61	26.61	-2.17%	2,694,923
Feb 18, 2026	27.55	27.69	26.84	27.20	27.20	-1.05%	1,254,973
Feb 17, 2026	27.45	27.70	27.29	27.49	27.49	0.15%	907,952
Feb 16, 2026	26.98	27.71	26.98	27.45	27.45	2.46%	918,796
Feb 13, 2026	26.76	27.14	26.59	26.79	26.79	0.34%	2,816,089
Feb 12, 2026	26.58	26.99	26.51	26.70	26.70	0.68%	2,003,271
Feb 11, 2026	27.40	27.47	26.52	26.52	26.52	-3.32%	3,025,790
Feb 10, 2026	27.85	27.97	27.38	27.43	27.43	-2.73%	2,032,256
Feb 9, 2026	28.23	28.57	28.09	28.20	28.20	0.64%	1,592,583
Feb 6, 2026	27.99	28.06	27.61	28.02	28.02	-0.85%	1,856,494
Feb 5, 2026	28.94	28.96	28.20	28.26	28.26	-2.01%	925,505
Feb 4, 2026	28.96	29.08	28.75	28.84	28.84	-0.48%	1,146,095
Feb 3, 2026	29.34	29.35	28.65	28.98	28.98	-0.72%	1,798,694
Feb 2, 2026	28.43	29.19	28.43	29.19	29.19	2.03%	940,046
Jan 30, 2026	28.50	28.92	28.42	28.61	28.61	1.35%	2,093,444
Jan 29, 2026	28.05	28.45	27.90	28.23	28.23	-0.21%	1,804,576
Jan 28, 2026	27.55	28.42	27.42	28.29	28.29	2.09%	2,166,365
Jan 27, 2026	27.90	28.17	27.49	27.71	27.71	-1.18%	1,332,982
Jan 26, 2026	28.95	28.95	27.74	28.04	28.04	-2.33%	2,698,044
Jan 23, 2026	29.41	29.43	28.51	28.71	28.71	-2.38%	1,565,921
Jan 22, 2026	29.20	29.72	29.20	29.41	29.41	1.31%	1,849,899
Jan 21, 2026	28.49	29.32	28.49	29.03	29.03	1.90%	1,824,477
Jan 20, 2026	29.18	29.50	28.49	28.49	28.49	-1.18%	1,484,560
Jan 19, 2026	28.43	28.89	28.35	28.83	28.83	0.10%	1,147,710
Jan 16, 2026	28.95	29.00	28.66	28.80	28.80	-0.55%	879,725
Jan 15, 2026	28.16	28.96	28.16	28.96	28.96	2.15%	1,293,339
Jan 14, 2026	28.55	28.67	28.18	28.35	28.16	-0.67%	1,847,236
Jan 13, 2026	28.86	28.94	28.45	28.54	28.35	-0.70%	1,171,098
Jan 12, 2026	29.10	29.10	28.55	28.74	28.54	-1.24%	1,199,257
Jan 9, 2026	29.42	29.46	28.93	29.10	28.90	-1.52%	1,162,263
Jan 8, 2026	29.76	29.76	29.42	29.55	29.35	-0.81%	1,222,952
Jan 7, 2026	29.43	29.79	29.17	29.79	29.59	0.24%	1,193,801
Jan 6, 2026	29.85	29.96	29.48	29.72	29.52	-0.83%	1,275,766
Jan 5, 2026	29.90	30.02	29.50	29.97	29.77	0.91%	909,869
Jan 2, 2026	29.24	29.70	29.24	29.70	29.50	0.51%	653,740
Dec 31, 2025	29.56	29.63	29.43	29.55	29.35	-0.44%	430,452
Dec 30, 2025	29.41	29.72	29.29	29.68	29.48	0.85%	824,129
Dec 29, 2025	29.84	29.84	29.26	29.43	29.23	-0.24%	1,186,662
Dec 24, 2025	29.43	29.53	29.34	29.50	29.30	0.17%	245,064
Dec 23, 2025	29.59	29.65	29.31	29.45	29.25	-0.17%	830,890
Dec 22, 2025	29.57	29.67	29.31	29.50	29.30	-	1,652,796
Dec 19, 2025	29.60	29.72	29.43	29.50	29.30	-0.41%	8,222,062
Dec 18, 2025	29.46	29.75	29.32	29.62	29.42	0.58%	1,671,011
Dec 17, 2025	29.26	29.58	29.17	29.45	29.25	-0.24%	1,929,049