Ryanair Holdings plc (LON:0A2U)
London · Delayed Price · Currency is GBP · Price in USD 68.40
+2.18 (3.29%)
At close: Dec 11, 2025
Ryanair Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 68.00 | 68.40 | 68.00 | 68.40 | 67.98 | 3.29% | 164,741 |
| Dec 9, 2025 | 66.48 | 66.48 | 66.22 | 66.22 | 65.81 | -0.87% | 34,709 |
| Dec 8, 2025 | 67.18 | 67.38 | 66.80 | 66.80 | 66.39 | 1.37% | 105,560 |
| Dec 5, 2025 | 65.20 | 66.03 | 65.20 | 65.90 | 65.49 | -0.26% | 157,809 |
| Dec 2, 2025 | 66.42 | 66.42 | 66.07 | 66.07 | 65.66 | 7.85% | 18,532 |
| Nov 20, 2025 | 62.00 | 62.45 | 61.26 | 61.26 | 60.88 | -4.00% | 136,158 |
| Nov 4, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.41 | 7.30% | 8,072 |
| Sep 30, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.10 | -3.69% | 836 |
| Jul 25, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 60.98 | -0.96% | 50,390 |
| Jul 24, 2025 | 62.30 | 62.35 | 62.30 | 62.35 | 61.58 | 0.97% | 74,042 |
| Jul 23, 2025 | 61.71 | 61.75 | 61.70 | 61.75 | 60.98 | 8.39% | 51,488 |