Skip to main content
Ryanair Holdings plc (ISE:RYA)
Ireland flag Ireland · Delayed Price · Currency is EUR
24.00
+0.37 (1.57%)
Sep 26, 2025, 4:33 PM GMT

Ryanair Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202523.7424.1823.7424.0024.001.57%3,796,939
Sep 25, 202523.3023.6523.2323.6323.631.55%3,465,820
Sep 24, 202523.3923.4523.2023.2723.27-0.26%1,238,604
Sep 23, 202522.7123.3622.7023.3323.333.09%1,843,124
Sep 22, 202522.8022.8022.5122.6322.63-1.01%1,806,126
Sep 19, 202523.0523.0722.8222.8622.86-0.82%7,911,323
Sep 18, 202523.5223.6822.8123.0523.05-2.29%3,448,207
Sep 17, 202523.6623.7423.4423.5923.59-0.04%3,561,079
Sep 16, 202523.9423.9523.3523.6023.60-1.79%3,745,109
Sep 15, 202523.9524.0923.8024.0324.030.88%1,288,018
Sep 12, 202524.0924.1623.7923.8223.82-2,327,356
Sep 11, 202523.6024.2823.5023.8223.820.97%2,638,854
Sep 10, 202524.1424.1723.5223.5923.59-2.20%1,395,245
Sep 9, 202523.9524.1923.8724.1224.120.71%1,744,484
Sep 8, 202523.4923.9523.4823.9523.95-0.37%2,537,973
Sep 5, 202523.9724.3123.7724.0424.040.42%2,252,117
Sep 4, 202524.3124.3123.8623.9423.94-3.19%2,684,836
Sep 3, 202524.4124.7624.1924.7324.732.11%2,232,226
Sep 2, 202525.2025.2024.0024.2224.22-3.58%2,214,783
Sep 1, 202525.4425.4425.0225.1225.12-0.51%928,351
Aug 29, 202525.2625.3525.0925.2525.250.12%1,293,290
Aug 28, 202525.2825.5025.1825.2225.220.68%1,537,403
Aug 27, 202526.3726.7025.0525.0525.05-5.40%2,714,308
Aug 26, 202526.4526.8226.3026.4826.48-0.45%2,723,900
Aug 25, 202526.7526.8226.5626.6026.600.04%552,360
Aug 22, 202526.2326.6626.2126.5926.591.03%915,115
Aug 21, 202526.2526.3926.1926.3226.32-809,963
Aug 20, 202526.9927.0126.3026.3226.32-2.45%1,491,866
Aug 19, 202526.7026.9826.6326.9826.981.31%1,088,632
Aug 18, 202526.8226.8226.4726.6326.63-0.45%691,781
Aug 15, 202526.5026.7526.1526.7526.751.71%1,591,306
Aug 14, 202526.3426.3926.2026.3026.300.61%961,401
Aug 13, 202526.3426.5026.1426.1426.14-0.23%1,231,672
Aug 12, 202525.9526.2325.8426.2026.201.08%977,521
Aug 11, 202526.1826.1825.7625.9225.92-0.46%463,080
Aug 8, 202526.0326.1325.8526.0426.040.27%557,177
Aug 7, 202526.0026.3625.9225.9725.97-0.42%1,134,402
Aug 6, 202526.3426.3825.9426.0825.85-0.31%1,269,317
Aug 5, 202526.1026.3726.0526.1625.930.73%1,112,529
Aug 4, 202525.4426.0625.3825.9725.742.89%1,076,308
Aug 1, 202525.6725.8625.0225.2425.02-2.59%1,437,716
Jul 31, 202525.9525.9725.5825.9125.681.21%2,195,253
Jul 30, 202525.8325.8525.5025.6025.38-0.81%1,372,034
Jul 29, 202525.5225.9625.5225.8125.591.06%1,976,125
Jul 28, 202525.5625.7625.3125.5425.321.19%1,425,066
Jul 25, 202524.9825.2524.8425.2425.020.76%1,545,239
Jul 24, 202525.2025.2924.9025.0524.830.64%1,856,022
Jul 23, 202525.0225.1424.4724.8924.671.51%3,293,505
Jul 22, 202524.5024.6424.2024.5224.310.33%1,270,006
Jul 21, 202525.0025.4023.9624.4424.235.71%2,542,511