Ryanair Holdings plc - RY4C.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.58	26.43	26.43	26.84	26.36	19,551
February 19, 2026	27.35	26.61	26.61	27.4	26.4	14,707
February 18, 2026	27.47	27.23	27.23	27.66	26.9	14,089
February 17, 2026	27.44	27.5	27.5	27.64	27.37	8,869
February 16, 2026	27.16	27.37	27.37	27.71	27	5,703
February 13, 2026	26.77	26.79	26.79	27.08	26.63	12,801
February 12, 2026	26.77	26.64	26.64	26.9	26.55	29,788
February 11, 2026	27.25	26.73	26.73	27.38	26.56	19,869
February 10, 2026	27.65	27.32	27.32	27.8	27.32	15,986
February 09, 2026	28.22	28.23	28.23	28.51	28.14	10,380
February 06, 2026	27.99	27.97	27.97	28.03	27.67	13,004
February 05, 2026	28.8	28.33	28.33	28.84	28.15	8,847
February 04, 2026	29.05	28.8	28.8	29.05	28.78	6,955
February 03, 2026	29.13	28.96	28.96	29.17	28.65	14,401
February 02, 2026	28.77	29.09	29.09	29.12	28.72	5,584
January 30, 2026	28.45	28.62	28.62	28.88	28.45	14,163
January 29, 2026	28.15	28.19	28.19	28.41	27.88	25,395
January 28, 2026	27.55	28.27	28.27	28.4	27.39	33,621
January 27, 2026	28.16	27.48	27.48	28.2	27.48	25,351
January 26, 2026	28.3	28.41	28.41	28.6	27.76	45,323
January 23, 2026	29.39	28.54	28.54	29.39	28.5	20,329
January 22, 2026	29.14	29.45	29.45	29.66	29.09	50,067
January 21, 2026	28.66	29.08	29.08	29.28	28.47	25,225
January 20, 2026	29.18	28.65	28.65	29.24	28.45	58,101
January 19, 2026	28.42	28.72	28.72	28.75	28.42	13,655
January 16, 2026	28.68	28.8	28.8	28.92	28.5	11,397
January 15, 2026	28.3	28.79	28.79	28.79	28.29	7,927
January 14, 2026	28.48	28.16	28.16	28.6	28.12	3,398
January 13, 2026	28.8	28.42	28.42	28.8	28.03	10,474
January 12, 2026	28.89	28.98	28.98	28.98	28.47	4,287
January 09, 2026	29.22	28.95	28.95	29.33	28.84	9,017
January 08, 2026	29.59	29.55	29.55	29.59	29.33	5,847
January 07, 2026	29.46	29.44	29.44	29.53	29.1	7,262
January 06, 2026	29.8	29.46	29.46	29.8	29.4	4,059
January 05, 2026	29.64	29.88	29.88	29.88	29.41	8,165
January 02, 2026	29.39	29.63	29.63	29.63	29.23	7,235
December 30, 2025	29.24	29.4	29.4	29.44	29.24	1,929
December 29, 2025	29.58	29.31	29.31	29.58	29.15	11,236
December 23, 2025	29.41	29.45	29.45	29.49	29.24	7,217
December 22, 2025	29.47	29.2	29.2	29.47	29.2	2,933
December 19, 2025	29.46	29.39	29.39	29.65	29.32	23,252
December 18, 2025	29.31	29.49	29.49	29.63	29.3	5,810
December 17, 2025	29.17	29.44	29.44	29.9	29.11	7,902
December 16, 2025	29.25	29.39	29.39	29.57	29.25	10,038
December 15, 2025	29.55	29.61	29.61	30.08	29.52	12,775
December 12, 2025	29.44	29.57	29.57	29.8	29.34	27,580
December 11, 2025	28.3	28.81	28.81	28.94	28.25	11,059
December 10, 2025	27.96	28.17	28.17	28.17	27.86	6,207
December 09, 2025	27.87	27.95	27.95	28.13	27.77	5,822
December 08, 2025	27.95	28.14	28.14	28.33	27.73	13,637
December 05, 2025	27.55	27.71	27.71	27.81	27.38	7,883
December 04, 2025	27.53	27.37	27.37	27.67	27.3	8,895
December 03, 2025	27.68	27.55	27.55	27.68	27.4	16,013
December 02, 2025	27.9	27.55	27.55	28.02	27.48	13,393
December 01, 2025	28.03	28.1	28.1	28.22	28.03	8,043
November 28, 2025	28.27	28.16	28.16	28.32	27.98	9,124
November 27, 2025	28.29	28.32	28.32	28.38	28.23	10,531
November 26, 2025	28.12	28.3	28.3	28.38	27.72	38,513
November 25, 2025	27.07	28.09	28.09	28.3	27	32,352
November 24, 2025	26.68	27.34	27.34	27.39	26.54	20,355

Ryanair Holdings plc (RY4C.DE) XETRA