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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.85	26.31	26.31	26.39	25.78	12,845
November 20, 2025	26.2	26.26	26.26	26.48	26.14	7,855
November 19, 2025	25.63	26.47	26.47	26.71	25.6	13,964
November 18, 2025	25.69	25.64	25.64	25.75	25.5	7,676
November 17, 2025	26.51	26.36	26.36	26.57	26.25	3,504
November 14, 2025	27.29	26.68	26.68	27.29	26.56	6,075
November 13, 2025	27.17	27.2	27.2	27.44	27.16	10,925
November 12, 2025	27.04	27.12	27.12	27.19	26.7	5,837
November 11, 2025	26.98	26.94	26.94	27.15	26.94	6,168
November 10, 2025	26.54	26.88	26.88	26.95	26.54	12,390
November 07, 2025	26.5	26.35	26.35	26.5	25.85	9,133
November 06, 2025	26.64	26.39	26.39	26.68	26.39	10,750
November 05, 2025	26.89	26.99	26.99	27.11	26.73	10,520
November 04, 2025	26.99	26.82	26.82	27.22	26.79	28,061
November 03, 2025	26.01	27	27	27.31	25.42	51,372
October 31, 2025	25.84	26.37	26.37	26.37	25.84	12,185
October 30, 2025	25.5	25.85	25.85	25.89	25.39	8,268
October 29, 2025	25.44	25.3	25.3	25.63	25.3	1,466
October 28, 2025	25.63	25.56	25.56	25.79	25.56	5,015
October 27, 2025	25.68	25.73	25.73	25.78	25.39	5,589
October 24, 2025	25.24	25.53	25.53	25.7	25.16	9,288
October 23, 2025	25.28	25.26	25.26	25.3	25.05	19,615
October 22, 2025	25.34	25.42	25.42	25.57	25.26	8,851
October 21, 2025	25.29	25.14	25.14	25.31	25.13	4,950
October 20, 2025	25.19	25.16	25.16	25.4	25.12	11,707
October 17, 2025	24.93	25.38	25.38	25.38	24.87	11,200
October 16, 2025	24.76	24.66	24.66	25.17	24.66	12,796
October 15, 2025	25.12	24.56	24.56	25.19	24.56	23,191
October 14, 2025	24.95	24.71	24.71	25.21	24.7	8,211
October 13, 2025	25.04	24.96	24.96	25.13	24.95	6,553
October 10, 2025	25.08	25.11	25.11	25.24	24.84	15,755
October 09, 2025	25.72	25.42	25.42	25.79	25.22	32,023
October 08, 2025	25.2	25.33	25.33	25.55	25.14	21,141
October 07, 2025	24.75	25.11	25.11	25.2	24.62	23,753
October 06, 2025	24.3	24.57	24.57	24.64	23.92	30,999
October 03, 2025	24.62	24.42	24.42	24.66	24.38	14,787
October 02, 2025	24.5	24.33	24.33	24.61	24.33	19,759
October 01, 2025	24.5	24.43	24.43	24.74	24.36	9,812
September 30, 2025	23.93	24.35	24.35	24.59	23.88	19,226
September 29, 2025	24.1	24.21	24.21	24.21	23.78	9,472
September 26, 2025	23.74	24.6	24.6	24.6	23.72	10,029
September 25, 2025	23.26	23.44	23.44	23.59	23.21	56,304
September 24, 2025	23.35	23.56	23.56	23.56	23.19	9,101
September 23, 2025	22.75	23.18	23.18	23.31	22.75	12,844
September 22, 2025	22.95	22.95	22.95	22.95	22.95	17,401
September 19, 2025	22.96	22.95	22.95	23.01	22.74	8,567
September 18, 2025	23.5	23.01	23.01	23.58	22.85	24,131
September 17, 2025	23.62	23.62	23.62	23.64	23.41	34,188
September 16, 2025	23.88	23.39	23.39	23.88	23.32	50,738
September 15, 2025	23.9	24.11	24.11	24.2	23.76	2,862
September 12, 2025	23.99	23.95	23.95	23.99	23.73	3,481

Ryanair Holdings plc (RY4C.DE) XETRA