Ryanair Holdings plc (ISE:RYA)
Ireland · Delayed Price · Currency is EUR 22.37
+0.29 (1.31%)
Apr 30, 2026, 4:27 PM GMT
Ryanair Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 21.86 | 22.43 | 21.79 | 22.38 | - | 1.36% | 893,484 |
| Apr 29, 2026 | 21.99 | 22.15 | 21.69 | 22.08 | 22.08 | 0.09% | 1,524,818 |
| Apr 28, 2026 | 22.56 | 22.68 | 21.60 | 22.06 | 22.06 | -2.39% | 3,812,143 |
| Apr 27, 2026 | 22.97 | 23.05 | 22.52 | 22.60 | 22.60 | -1.44% | 2,656,915 |
| Apr 24, 2026 | 23.20 | 23.50 | 22.90 | 22.93 | 22.93 | -2.34% | 3,170,635 |
| Apr 23, 2026 | 23.50 | 23.78 | 23.02 | 23.48 | 23.48 | -1.59% | 3,406,593 |
| Apr 22, 2026 | 24.28 | 24.37 | 23.86 | 23.86 | 23.86 | -2.09% | 1,440,622 |
| Apr 21, 2026 | 24.75 | 25.03 | 24.34 | 24.37 | 24.37 | -2.40% | 1,543,292 |
| Apr 20, 2026 | 24.81 | 25.19 | 24.60 | 24.97 | 24.97 | -2.84% | 2,407,947 |
| Apr 17, 2026 | 23.93 | 26.00 | 23.90 | 25.70 | 25.70 | 7.53% | 3,779,266 |
| Apr 16, 2026 | 24.90 | 25.03 | 23.74 | 23.90 | 23.90 | -6.35% | 3,430,960 |
| Apr 15, 2026 | 25.80 | 25.86 | 25.22 | 25.52 | 25.52 | -1.62% | 1,474,927 |
| Apr 14, 2026 | 25.68 | 25.99 | 25.64 | 25.94 | 25.94 | 1.41% | 1,296,871 |
| Apr 13, 2026 | 25.60 | 25.67 | 25.18 | 25.58 | 25.58 | -1.77% | 1,335,703 |
| Apr 10, 2026 | 26.05 | 26.69 | 25.85 | 26.04 | 26.04 | 0.70% | 1,463,744 |
| Apr 9, 2026 | 26.40 | 26.65 | 25.56 | 25.86 | 25.86 | -3.51% | 1,594,934 |
| Apr 8, 2026 | 27.00 | 27.60 | 26.23 | 26.80 | 26.80 | 10.61% | 4,383,729 |
| Apr 7, 2026 | 24.79 | 24.79 | 24.13 | 24.23 | 24.23 | -0.86% | 1,641,734 |
| Apr 2, 2026 | 24.41 | 24.82 | 24.22 | 24.44 | 24.44 | -2.04% | 1,533,906 |
| Apr 1, 2026 | 25.95 | 25.97 | 24.42 | 24.95 | 24.95 | 4.52% | 1,799,794 |
| Mar 31, 2026 | 23.60 | 24.33 | 23.56 | 23.87 | 23.87 | -0.13% | 2,750,135 |
| Mar 30, 2026 | 24.37 | 24.44 | 23.84 | 23.90 | 23.90 | -2.89% | 2,486,945 |
| Mar 27, 2026 | 24.93 | 24.93 | 24.57 | 24.61 | 24.61 | -0.89% | 1,398,608 |
| Mar 26, 2026 | 24.90 | 25.15 | 24.62 | 24.83 | 24.83 | -1.27% | 1,606,956 |
| Mar 25, 2026 | 25.20 | 25.48 | 24.86 | 25.15 | 25.15 | 2.44% | 2,485,889 |
| Mar 24, 2026 | 24.56 | 24.71 | 24.14 | 24.55 | 24.55 | 0.20% | 1,453,842 |
| Mar 23, 2026 | 23.42 | 25.08 | 23.05 | 24.50 | 24.50 | 2.55% | 2,008,067 |
| Mar 20, 2026 | 24.98 | 24.99 | 23.87 | 23.89 | 23.89 | -2.53% | 9,124,689 |
| Mar 19, 2026 | 24.76 | 24.99 | 24.42 | 24.51 | 24.51 | -3.05% | 4,961,708 |
| Mar 18, 2026 | 25.54 | 25.82 | 25.07 | 25.28 | 25.28 | 0.80% | 3,389,794 |
| Mar 17, 2026 | 25.62 | 25.75 | 25.05 | 25.08 | 25.08 | -1.53% | 3,250,097 |
| Mar 16, 2026 | 25.60 | 25.80 | 25.19 | 25.47 | 25.47 | -0.55% | 1,347,366 |
| Mar 13, 2026 | 25.58 | 25.77 | 25.41 | 25.61 | 25.61 | -0.89% | 2,407,305 |
| Mar 12, 2026 | 26.38 | 26.38 | 25.77 | 25.84 | 25.84 | -2.89% | 2,605,186 |
| Mar 11, 2026 | 26.50 | 26.61 | 26.23 | 26.61 | 26.61 | 1.03% | 5,297,944 |
| Mar 10, 2026 | 26.50 | 26.78 | 26.07 | 26.34 | 26.34 | 3.21% | 1,734,952 |
| Mar 9, 2026 | 25.30 | 25.66 | 25.12 | 25.52 | 25.52 | -2.56% | 5,017,163 |
| Mar 6, 2026 | 26.27 | 26.50 | 25.43 | 26.19 | 26.19 | 1.00% | 2,112,641 |
| Mar 5, 2026 | 26.73 | 27.01 | 25.87 | 25.93 | 25.93 | -3.96% | 1,844,166 |
| Mar 4, 2026 | 26.28 | 27.31 | 26.15 | 27.00 | 27.00 | 2.27% | 2,282,168 |
| Mar 3, 2026 | 26.48 | 26.54 | 25.90 | 26.40 | 26.40 | -2.19% | 2,354,083 |
| Mar 2, 2026 | 24.80 | 27.32 | 24.75 | 26.99 | 26.99 | -1.57% | 3,373,646 |
| 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 |