Skip to main content
Ryanair Holdings plc (ISE:RYA)
Ireland flag Ireland · Delayed Price · Currency is EUR
27.95
+0.28 (1.01%)
At close: Dec 5, 2025

Ryanair Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.4027.9527.4027.9527.951.01%1,235,570
Dec 4, 202527.3427.7927.3227.6727.67-0.18%1,238,176
Dec 3, 202527.8127.8127.4727.7227.720.07%1,247,343
Dec 2, 202528.1428.1427.6127.7027.70-1.35%1,558,393
Dec 1, 202528.1228.3528.0828.0828.08-0.50%1,462,320
Nov 28, 202528.5528.5528.0428.2228.22-1.05%1,222,358
Nov 27, 202528.5528.5528.3128.5228.52-0.07%886,672
Nov 26, 202528.0528.5427.8028.5428.541.78%3,991,160
Nov 25, 202527.2428.4526.9828.0428.042.90%2,310,733
Nov 24, 202526.7027.5026.6027.2527.252.68%3,515,178
Nov 21, 202525.7726.5425.7726.5426.541.30%1,328,199
Nov 20, 202526.4426.6226.2026.2026.20-1.02%1,399,593
Nov 19, 202525.8026.8525.6826.4726.473.00%1,391,504
Nov 18, 202525.7925.8725.5525.7025.70-2.39%1,497,082
Nov 17, 202526.6326.7226.3226.3326.33-1.83%904,598
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