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 €1,910.36 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,575.76, while €1000 invested 1 year ago would be worth €971.6. This corresponds to total returns of 91.04%, 57.58%, -2.84%, respectively, with annualized returns of 6.68%, 9.52%, -2.84%.

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
November 10, 2026	26.3	26.55	26.55	27	26.04	43,912
November 09, 2026	25.69	25.95	25.95	26.46	25.63	54,696
November 06, 2026	24.82	25.55	25.55	25.9	24.82	30,229
November 05, 2026	25.09	24.95	24.95	26	24.7	59,573
November 04, 2026	23.59	25.09	25.09	25.25	23.59	87,221
November 03, 2026	23.97	23.85	23.85	24.5	23.68	18,550
November 02, 2026	23.47	24.12	24.12	24.34	22.88	40,964
October 30, 2026	22.67	22.99	22.99	22.99	22.67	19,320
October 29, 2026	23.2	23.21	23.21	23.21	22.74	25,914
October 28, 2026	22.81	22.83	22.83	23.2	22.63	27,404
October 27, 2026	22.8	23.3	23.3	23.4	22.8	16,733
October 26, 2026	22.61	22.96	22.96	23.49	22.61	12,400
October 23, 2026	23.14	22.62	22.62	23.14	22.47	19,481
October 22, 2026	22.86	23.02	23.02	23.21	22.85	25,993
October 21, 2026	23.08	23.69	23.69	23.69	22.95	16,757
October 20, 2026	22.22	23.3	23.3	23.62	22.22	33,206
October 19, 2026	22.33	22.9	22.9	23.49	22.33	22,722
October 16, 2026	22.53	22.89	22.89	22.9	22.45	20,745
October 15, 2026	23.49	22.7	22.7	23.49	22.21	20,312
October 14, 2026	23.49	22.65	22.65	23.49	22.3	49,844
October 13, 2026	23.14	23.13	23.13	23.3	22.75	12,827
October 12, 2026	24.49	23	23	24.49	22.75	14,558
October 09, 2026	23.99	23.13	23.13	23.99	22.77	32,511
October 08, 2026	23.9	23.2	23.2	23.9	22.54	11,391
October 07, 2026	24.49	23.9	23.9	24.49	23.67	14,228
October 06, 2026	22.3	24.19	24.19	24.41	22.3	16,838
October 05, 2026	23.8	23.22	23.22	23.82	23.22	3,764
October 02, 2026	23.1	23.69	23.69	23.91	23.06	26,851
October 01, 2026	23.92	23.33	23.33	23.92	23	9,066
September 30, 2026	23.64	23.59	23.59	23.92	23.37	7,229
September 29, 2026	23.91	23.41	23.41	23.91	23.24	11,090
September 28, 2026	23.99	23.92	23.92	23.99	23.07	7,401
September 25, 2026	23.99	23.23	23.23	23.99	22.96	2,391
September 24, 2026	23.31	23.2	23.2	23.39	22.75	11,953
September 23, 2026	24.49	23.06	23.06	24.49	23.06	7,306
September 22, 2026	22.96	23.52	23.52	23.9	22.75	15,978
September 21, 2026	23.4	22.87	22.87	23.4	22.52	7,147
September 18, 2026	23	22.5	22.5	23.29	22.5	5,925
September 17, 2026	23.07	22.75	22.75	23.07	22.56	5,792
September 16, 2026	22.85	22.5	22.5	22.85	22.25	8,863
September 15, 2026	22.55	23.35	23.35	23.35	22	15,295
September 11, 2026	23.11	22.72	22.72	23.12	22.45	14,806
September 10, 2026	22.84	22.6	22.6	23.15	22.56	17,424
September 09, 2026	23.01	22.83	22.83	23.32	22.37	15,849
September 08, 2026	23	23.3	23.3	23.49	22.95	13,535
September 07, 2026	23.73	23.25	23.25	23.73	23.1	14,386
September 04, 2026	24.92	23.56	23.56	24.92	22.81	8,024
September 03, 2026	23.21	23.25	23.25	23.67	23.05	13,070
September 02, 2026	22.81	23.17	23.17	23.48	22.81	10,741
September 01, 2026	24.1	22.8	22.8	24.1	22.4	19,157
August 31, 2026	24	23.44	23.44	24	23.44	7,388
August 28, 2026	24.63	23.6	23.6	24.63	23.43	8,932
August 27, 2026	24.24	23.35	23.35	24.5	23.35	15,866
August 26, 2026	24.06	24	24	24.46	23.95	17,459
August 25, 2026	24.06	23.51	23.51	24.06	23.45	4,772
August 24, 2026	23.5	23.16	23.16	23.81	23.1	10,166
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