Ryanair Holdings plc (ETR:RY4C)
Germany
· Delayed Price · Currency is EUR 27.71
+0.34 (1.24%)
At close: Dec 5, 2025
Ryanair Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.55 | 27.81 | 27.38 | 27.71 | 27.71 | 1.24% | 7,883 |
| Dec 4, 2025 | 27.53 | 27.67 | 27.30 | 27.37 | 27.37 | -0.65% | 8,895 |
| Dec 3, 2025 | 27.68 | 27.68 | 27.40 | 27.55 | 27.55 | - | 16,013 |
| Dec 2, 2025 | 27.90 | 28.02 | 27.48 | 27.55 | 27.55 | -1.96% | 13,393 |
| Dec 1, 2025 | 28.03 | 28.22 | 28.03 | 28.10 | 28.10 | -0.21% | 8,043 |
| Nov 28, 2025 | 28.27 | 28.32 | 27.98 | 28.16 | 28.16 | -0.56% | 9,124 |
| Nov 27, 2025 | 28.29 | 28.38 | 28.23 | 28.32 | 28.32 | 0.07% | 10,531 |
| Nov 26, 2025 | 28.12 | 28.38 | 27.72 | 28.30 | 28.30 | 0.75% | 38,513 |
| Nov 25, 2025 | 27.07 | 28.30 | 27.00 | 28.09 | 28.09 | 2.74% | 32,352 |
| Nov 24, 2025 | 26.68 | 27.39 | 26.54 | 27.34 | 27.34 | 3.91% | 20,355 |
| Nov 21, 2025 | 25.85 | 26.39 | 25.78 | 26.31 | 26.31 | 0.19% | 12,845 |
| Nov 20, 2025 | 26.20 | 26.48 | 26.14 | 26.26 | 26.26 | -0.79% | 7,855 |
| Nov 19, 2025 | 25.63 | 26.71 | 25.60 | 26.47 | 26.47 | 3.24% | 13,964 |
| Nov 18, 2025 | 25.69 | 25.75 | 25.50 | 25.64 | 25.64 | -2.73% | 7,676 |
| Nov 17, 2025 | 26.51 | 26.57 | 26.25 | 26.36 | 26.36 | -1.20% | 3,504 |
| Nov 14, 2025 | 27.29 | 27.29 | 26.56 | 26.68 | 26.68 | -1.91% | 6,075 |
| Nov 13, 2025 | 27.17 | 27.44 | 27.16 | 27.20 | 27.20 | 0.29% | 10,925 |
| Nov 12, 2025 | 27.04 | 27.19 | 26.70 | 27.12 | 27.12 | 0.67% | 5,837 |
| Nov 11, 2025 | 26.98 | 27.15 | 26.94 | 26.94 | 26.94 | 0.22% | 6,168 |
| Nov 10, 2025 | 26.54 | 26.95 | 26.54 | 26.88 | 26.88 | 2.01% | 12,390 |
| Nov 7, 2025 | 26.50 | 26.50 | 25.85 | 26.35 | 26.35 | -0.15% | 9,133 |
| Nov 6, 2025 | 26.64 | 26.68 | 26.39 | 26.39 | 26.39 | -2.22% | 10,750 |
| Nov 5, 2025 | 26.89 | 27.11 | 26.73 | 26.99 | 26.99 | 0.63% | 10,520 |
| Nov 4, 2025 | 26.99 | 27.22 | 26.79 | 26.82 | 26.82 | -0.67% | 28,061 |
| Nov 3, 2025 | 26.01 | 27.31 | 25.42 | 27.00 | 27.00 | 2.39% | 51,372 |
| Oct 31, 2025 | 25.84 | 26.37 | 25.84 | 26.37 | 26.37 | 2.01% | 12,185 |
| Oct 30, 2025 | 25.50 | 25.89 | 25.39 | 25.85 | 25.85 | 2.17% | 8,268 |
| Oct 29, 2025 | 25.44 | 25.63 | 25.30 | 25.30 | 25.30 | -1.02% | 1,466 |
| Oct 28, 2025 | 25.63 | 25.79 | 25.56 | 25.56 | 25.56 | -0.66% | 5,015 |
| Oct 27, 2025 | 25.68 | 25.78 | 25.39 | 25.73 | 25.73 | 0.78% | 5,589 |
| Oct 24, 2025 | 25.24 | 25.70 | 25.16 | 25.53 | 25.53 | 1.07% | 9,288 |
| Oct 23, 2025 | 25.28 | 25.30 | 25.05 | 25.26 | 25.26 | -0.63% | 19,615 |
| Oct 22, 2025 | 25.34 | 25.57 | 25.26 | 25.42 | 25.42 | 1.11% | 8,851 |
| Oct 21, 2025 | 25.29 | 25.31 | 25.13 | 25.14 | 25.14 | -0.08% | 4,950 |
| Oct 20, 2025 | 25.19 | 25.40 | 25.12 | 25.16 | 25.16 | -0.87% | 11,707 |
| Oct 17, 2025 | 24.93 | 25.38 | 24.87 | 25.38 | 25.38 | 2.92% | 11,200 |
| Oct 16, 2025 | 24.76 | 25.17 | 24.66 | 24.66 | 24.66 | 0.41% | 12,796 |
| Oct 15, 2025 | 25.12 | 25.19 | 24.56 | 24.56 | 24.56 | -0.61% | 23,191 |
| Oct 14, 2025 | 24.95 | 25.21 | 24.70 | 24.71 | 24.71 | -1.00% | 8,211 |
| Oct 13, 2025 | 25.04 | 25.13 | 24.95 | 24.96 | 24.96 | -0.60% | 6,553 |
| Oct 10, 2025 | 25.08 | 25.24 | 24.84 | 25.11 | 25.11 | -1.22% | 15,755 |
| Oct 9, 2025 | 25.72 | 25.79 | 25.22 | 25.42 | 25.42 | 0.36% | 32,023 |
| Oct 8, 2025 | 25.20 | 25.55 | 25.14 | 25.33 | 25.33 | 0.88% | 21,141 |
| Oct 7, 2025 | 24.75 | 25.20 | 24.62 | 25.11 | 25.11 | 2.20% | 23,753 |
| Oct 6, 2025 | 24.30 | 24.64 | 23.92 | 24.57 | 24.57 | 0.61% | 30,999 |
| Oct 3, 2025 | 24.62 | 24.66 | 24.38 | 24.42 | 24.42 | 0.37% | 14,787 |
| Oct 2, 2025 | 24.50 | 24.61 | 24.33 | 24.33 | 24.33 | -0.41% | 19,759 |
| Oct 1, 2025 | 24.50 | 24.74 | 24.36 | 24.43 | 24.43 | 0.33% | 9,812 |
| Sep 30, 2025 | 23.93 | 24.59 | 23.88 | 24.35 | 24.35 | 0.58% | 19,226 |
| Sep 29, 2025 | 24.10 | 24.21 | 23.78 | 24.21 | 24.21 | -1.59% | 9,472 |