Ryanair Holdings plc (RY4C.DE) XETRA

Currency In EUR

RY4C.DE Historical Return

If you invested €1000 in Ryanair Holdings plc (RY4C.DE) 10 years ago, it would be worth €2,025.86 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,534.94, while €1000 invested 1 year ago would be worth €896.26. This corresponds to total returns of 102.59%, 53.49%, -10.37%, respectively, with annualized returns of 7.31%, 8.95%, -10.37%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RY4C.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	23.4	23.5	23.5	23.55	23.03	7,922
August 20, 2026	24.15	22.99	22.99	24.15	22.58	23,900
August 19, 2026	24.2	23.25	23.25	24.2	22.97	17,135
August 18, 2026	24.81	23.4	23.4	24.81	23.4	19,281
August 17, 2026	25.1	24.2	24.2	25.1	24.2	8,471
August 14, 2026	25	24.6	24.6	25.15	24.31	8,544
August 13, 2026	25.25	24.8	24.8	25.34	24.8	7,919
August 12, 2026	25	25.12	25.12	25.3	24.47	7,094
August 11, 2026	25.17	24.76	24.76	25.62	24.7	12,221
August 10, 2026	25.09	25.17	25.17	25.48	24.71	7,779
August 07, 2026	25.83	25.3	25.3	25.83	25.1	4,899
August 06, 2026	25.41	25.62	25.62	25.81	24.99	11,740
August 05, 2026	25.52	26.23	26.23	26.23	25.11	9,731
August 04, 2026	25.29	25.25	25.25	25.29	24.41	20,046
August 03, 2026	26.49	25.02	25.02	26.49	24.69	13,805
July 31, 2026	25	24.5	24.5	25.65	24.5	8,248
July 30, 2026	25.33	25	25	25.33	24.08	7,866
July 29, 2026	25.49	24.55	24.55	25.49	23.95	4,098
July 28, 2026	25.05	23.91	23.91	25.5	23.91	4,888
July 27, 2026	25.01	23.82	23.82	25.36	23.82	9,978
July 23, 2026	24.79	23.69	23.69	24.79	23.61	17,117
July 22, 2026	24.5	24.66	24.66	25.03	24.25	18,170
July 21, 2026	24.88	24.5	24.5	25.44	24.05	8,778
July 20, 2026	24.87	24.82	24.82	25.46	24.01	73,673
July 17, 2026	26.65	26.3	26.3	26.72	25.88	28,258
July 16, 2026	27.2	26.57	26.57	27.2	26.3	8,713
July 15, 2026	26.2	27.2	27.2	27.29	25.54	28,006
July 14, 2026	26.36	26.26	26.26	26.99	25.6	14,328
July 13, 2026	26.1	26.3	26.3	27.49	26.1	6,036
July 10, 2026	27.03	26.78	26.78	27.76	26.01	37,527
July 09, 2026	26.01	26.9	26.9	26.9	26.01	27,975
July 08, 2026	26.95	26.9	26.9	27.65	26.3	18,352
July 07, 2026	27.49	27.71	27.71	28.15	27.3	12,690
July 06, 2026	27.89	27.6	27.6	27.89	27.28	10,577
July 03, 2026	27.57	27.4	27.4	27.79	26.96	2,821
July 02, 2026	27.3	27.8	27.8	27.8	26.69	24,139
July 01, 2026	27.7	27.11	27.11	27.86	26.85	9,465
June 30, 2026	26.7	27.25	27.25	27.48	26.7	4,805
June 29, 2026	27.1	27.04	27.04	28	26	16,192
June 26, 2026	27.7	27.59	27.59	27.87	27.04	7,281
June 25, 2026	26.99	27.7	27.7	27.7	26.49	18,656
June 24, 2026	26.4	26.98	26.98	26.98	26.11	15,210
June 23, 2026	26.59	26.5	26.5	26.59	25.87	14,621
June 22, 2026	25.65	26.35	26.35	26.65	25.65	7,102
June 19, 2026	26.3	26.24	26.24	26.47	25.68	7,956
June 18, 2026	27	26.3	26.3	27	25.34	15,674
June 17, 2026	26.3	26	26	26.5	25.2	10,730
June 16, 2026	26.2	26.15	26.15	26.55	25.41	15,400
June 15, 2026	27	26.01	26.01	27.16	25.27	112,825
June 12, 2026	23.8	24.54	24.54	25.9	23.8	67,171
June 11, 2026	22.74	24.15	24.15	24.24	22.74	12,612
June 10, 2026	24.38	23.77	23.77	24.47	23.6	13,907
June 09, 2026	24.48	24.13	24.13	24.48	23.69	11,809
June 08, 2026	23.7	24.09	24.09	24.36	23.52	10,636
June 05, 2026	24.01	24.08	24.08	24.27	23.35	7,116
June 04, 2026	25.74	24.21	24.21	25.74	24	10,635
June 03, 2026	25	24.9	24.9	25.07	23.83	28,234
June 02, 2026	24.63	24.93	24.93	25.68	24.63	11,930
June 01, 2026	26	25	25	26	24.5	27,636
May 29, 2026	25.69	25.22	25.22	26.56	25	27,013