Ryanair Holdings plc (ISE:RYA)
Ireland · Delayed Price · Currency is EUR 28.74
-0.36 (-1.24%)
At close: Jan 12, 2026
Ryanair Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 29.10 | 29.10 | 28.55 | 28.74 | 28.74 | -1.24% | 1,199,257 |
| Jan 9, 2026 | 29.42 | 29.46 | 28.93 | 29.10 | 29.10 | -1.52% | 1,162,263 |
| Jan 8, 2026 | 29.76 | 29.76 | 29.42 | 29.55 | 29.55 | -0.81% | 1,222,952 |
| Jan 7, 2026 | 29.43 | 29.79 | 29.17 | 29.79 | 29.79 | 0.24% | 1,193,801 |
| Jan 6, 2026 | 29.85 | 29.96 | 29.48 | 29.72 | 29.72 | -0.83% | 1,275,766 |
| Jan 5, 2026 | 29.90 | 30.02 | 29.50 | 29.97 | 29.97 | 0.91% | 909,869 |
| Jan 2, 2026 | 29.24 | 29.70 | 29.24 | 29.70 | 29.70 | 0.51% | 653,740 |
| Dec 31, 2025 | 29.56 | 29.63 | 29.43 | 29.55 | 29.55 | -0.44% | 430,452 |
| Dec 30, 2025 | 29.41 | 29.72 | 29.29 | 29.68 | 29.68 | 0.85% | 824,129 |
| Dec 29, 2025 | 29.84 | 29.84 | 29.26 | 29.43 | 29.43 | -0.24% | 1,186,662 |
| Dec 24, 2025 | 29.43 | 29.53 | 29.34 | 29.50 | 29.50 | 0.17% | 245,064 |
| Dec 23, 2025 | 29.59 | 29.65 | 29.31 | 29.45 | 29.45 | -0.17% | 830,890 |
| Dec 22, 2025 | 29.57 | 29.67 | 29.31 | 29.50 | 29.50 | - | 1,652,796 |
| Dec 19, 2025 | 29.60 | 29.72 | 29.43 | 29.50 | 29.50 | -0.41% | 8,222,062 |
| Dec 18, 2025 | 29.46 | 29.75 | 29.32 | 29.62 | 29.62 | 0.58% | 1,671,011 |
| Dec 17, 2025 | 29.26 | 29.58 | 29.17 | 29.45 | 29.45 | -0.24% | 1,929,049 |
| Dec 16, 2025 | 29.45 | 29.73 | 29.26 | 29.52 | 29.52 | -0.30% | 2,377,781 |
| Dec 15, 2025 | 29.50 | 30.15 | 29.48 | 29.61 | 29.61 | -0.13% | 2,800,994 |
| Dec 12, 2025 | 29.36 | 29.89 | 29.32 | 29.65 | 29.65 | 2.00% | 1,673,335 |
| Dec 11, 2025 | 28.31 | 29.07 | 28.24 | 29.07 | 29.07 | 3.09% | 1,180,538 |
| Dec 10, 2025 | 28.09 | 28.21 | 27.92 | 28.20 | 28.20 | 0.25% | 1,473,545 |
| Dec 9, 2025 | 28.14 | 28.24 | 27.77 | 28.13 | 28.13 | -0.57% | 1,330,275 |
| Dec 8, 2025 | 28.00 | 28.46 | 27.76 | 28.29 | 28.29 | 1.22% | 1,014,268 |
| Dec 5, 2025 | 27.40 | 27.95 | 27.40 | 27.95 | 27.95 | 1.01% | 1,235,570 |
| Dec 4, 2025 | 27.34 | 27.79 | 27.32 | 27.67 | 27.67 | -0.18% | 1,238,176 |
| Dec 3, 2025 | 27.81 | 27.81 | 27.47 | 27.72 | 27.72 | 0.07% | 1,247,343 |
| Dec 2, 2025 | 28.14 | 28.14 | 27.61 | 27.70 | 27.70 | -1.35% | 1,558,393 |
| Dec 1, 2025 | 28.12 | 28.35 | 28.08 | 28.08 | 28.08 | -0.50% | 1,462,320 |
| Nov 28, 2025 | 28.55 | 28.55 | 28.04 | 28.22 | 28.22 | -1.05% | 1,222,358 |
| Nov 27, 2025 | 28.55 | 28.55 | 28.31 | 28.52 | 28.52 | -0.07% | 886,672 |
| Nov 26, 2025 | 28.05 | 28.54 | 27.80 | 28.54 | 28.54 | 1.78% | 3,991,160 |
| Nov 25, 2025 | 27.24 | 28.45 | 26.98 | 28.04 | 28.04 | 2.90% | 2,310,733 |
| Nov 24, 2025 | 26.70 | 27.50 | 26.60 | 27.25 | 27.25 | 2.68% | 3,515,178 |
| Nov 21, 2025 | 25.77 | 26.54 | 25.77 | 26.54 | 26.54 | 1.30% | 1,328,199 |
| Nov 20, 2025 | 26.44 | 26.62 | 26.20 | 26.20 | 26.20 | -1.02% | 1,399,593 |
| Nov 19, 2025 | 25.80 | 26.85 | 25.68 | 26.47 | 26.47 | 3.00% | 1,391,504 |
| Nov 18, 2025 | 25.79 | 25.87 | 25.55 | 25.70 | 25.70 | -2.39% | 1,497,082 |
| Nov 17, 2025 | 26.63 | 26.72 | 26.32 | 26.33 | 26.33 | -1.83% | 904,598 |
| Nov 14, 2025 | 26.90 | 27.28 | 26.61 | 26.82 | 26.82 | -1.76% | 1,105,356 |
| Nov 13, 2025 | 27.28 | 27.52 | 27.20 | 27.30 | 27.30 | 0.15% | 1,279,431 |
| Nov 12, 2025 | 27.23 | 27.29 | 26.75 | 27.26 | 27.26 | 0.33% | 2,214,618 |
| Nov 11, 2025 | 27.13 | 27.26 | 26.95 | 27.17 | 27.17 | 0.41% | 947,554 |
| Nov 10, 2025 | 26.54 | 27.06 | 26.54 | 27.06 | 27.06 | 2.42% | 981,029 |
| Nov 7, 2025 | 26.60 | 26.70 | 25.92 | 26.42 | 26.42 | -0.94% | 1,530,210 |
| Nov 6, 2025 | 26.88 | 26.88 | 26.48 | 26.67 | 26.67 | -0.82% | 1,515,461 |
| Nov 5, 2025 | 27.05 | 27.24 | 26.81 | 26.89 | 26.89 | -0.70% | 1,678,249 |
| Nov 4, 2025 | 27.28 | 27.34 | 26.84 | 27.08 | 27.08 | -0.77% | 2,128,533 |
| Nov 3, 2025 | 25.70 | 27.46 | 25.31 | 27.29 | 27.29 | 3.96% | 3,608,353 |
| Oct 31, 2025 | 25.82 | 26.39 | 25.81 | 26.25 | 26.25 | 1.00% | 2,363,904 |
| Oct 30, 2025 | 25.50 | 25.99 | 25.48 | 25.99 | 25.99 | 1.72% | 1,378,977 |