tiprankstipranks
Ryanair Holdings (DE:RY4D)
FRANKFURT:RY4D
Germany Market
RY4D
Ryanair Holdings
RESEARCH TOOLSreports

Ryanair Holdings (RY4D) Historical Prices

7 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
46.80
47.20
46.80
47.20
47.20
-0.84%
0
0.00
Sep 03, 2026
46.60
47.60
46.60
47.60
47.60
+1.28%
124
2.39
Sep 02, 2026
46.00
47.00
46.00
47.00
47.00
+0.43%
0
0.00
Sep 01, 2026
47.40
47.40
46.80
46.80
46.80
-3.31%
0
0.00
Aug 31, 2026
48.00
48.40
47.20
48.40
48.40
+1.26%
195
3.03
Aug 28, 2026
47.40
47.80
47.40
47.80
47.80
-0.83%
0
0.00
Aug 27, 2026
48.20
48.20
47.20
48.20
48.20
-2.43%
122
1.80
Aug 26, 2026
48.40
49.40
48.40
49.40
49.40
+2.07%
0
0.00
Aug 25, 2026
48.00
48.40
48.00
48.40
48.40
+2.54%
0
0.00
Aug 24, 2026
47.20
47.20
47.20
47.20
47.20
+0.85%
0
0.00
Aug 21, 2026
46.00
46.80
46.00
46.80
46.80
+2.18%
0
0.00
Aug 20, 2026
46.40
46.40
45.80
45.80
45.80
-2.14%
0
0.00
Aug 19, 2026
47.20
47.20
46.80
46.80
46.80
-4.10%
0
0.00
Aug 18, 2026
48.80
48.80
48.80
48.80
48.80
-2.01%
0
0.00
Aug 17, 2026
49.80
49.80
49.80
49.80
49.80
-0.40%
0
0.00
Aug 14, 2026
50.50
50.50
50.00
50.00
50.00
-1.96%
0
0.00
Aug 13, 2026
51.00
51.00
51.00
51.00
51.00
-1.92%
0
0.00
Aug 12, 2026
50.50
52.00
50.50
52.00
52.00
+1.96%
0
0.00
Aug 11, 2026
51.00
51.00
51.00
51.00
51.00
-0.97%
0
0.00
Aug 10, 2026
51.50
51.50
51.50
51.50
51.50
0.00%
0
0.00
Aug 07, 2026
52.00
52.00
51.50
51.50
51.50
-0.21%
0
0.00
Aug 06, 2026
52.50
52.50
52.00
52.00
51.61
0.00%
0
0.00
Aug 05, 2026
51.50
53.50
51.50
52.00
51.61
0.00%
250
3.56
Aug 04, 2026
51.50
52.00
51.50
52.00
51.61
+0.97%
0
0.00
Aug 03, 2026
50.00
51.50
50.00
51.50
51.11
+0.98%
0
0.00
Jul 31, 2026
51.50
52.50
51.00
51.00
50.62
+0.99%
1,250
24.19
Jul 30, 2026
50.00
50.50
50.00
50.50
50.12
0.00%
0
0.00
Jul 29, 2026
51.50
51.50
50.50
50.50
50.12
0.00%
0
0.00
Jul 28, 2026
49.80
50.50
49.80
50.50
50.12
-0.98%
0
0.00
Jul 27, 2026
49.60
53.00
49.60
51.00
50.62
+2.82%
20
0.39
Jul 24, 2026
48.80
49.60
48.80
49.60
49.23
-0.40%
0
0.00
Jul 23, 2026
50.50
50.50
49.80
49.80
49.43
-5.14%
0
0.00
Jul 22, 2026
50.50
52.50
50.50
52.50
52.11
+2.94%
80
1.59
Jul 21, 2026
51.00
51.00
51.00
51.00
50.62
-1.92%
0
0.00
Jul 20, 2026
50.50
53.00
50.50
52.00
51.61
-5.46%
80
1.63
Jul 17, 2026
57.00
57.00
55.00
55.00
54.59
-2.65%
0
0.00
Jul 16, 2026
57.50
57.50
56.50
56.50
56.08
+0.89%
0
0.00
Jul 15, 2026
55.50
56.00
55.50
56.00
55.58
+0.90%
372
7.88
Jul 14, 2026
55.50
55.50
55.50
55.50
55.08
0.00%
0
0.00
Jul 13, 2026
55.50
55.50
55.50
55.50
55.08
-0.89%
0
0.00
Jul 10, 2026
55.00
56.00
55.00
56.00
55.58
+0.90%
0
0.00
Jul 09, 2026
56.50
56.50
55.50
55.50
55.08
-1.77%
0
0.00
Jul 08, 2026
57.50
57.50
56.50
56.50
56.08
-1.74%
0
0.00
Jul 07, 2026
57.50
58.50
57.50
57.50
57.07
+1.77%
222
5.08
Jul 06, 2026
56.50
56.50
56.50
56.50
56.08
0.00%
0
0.00
Jul 03, 2026
56.50
56.50
56.50
56.50
56.08
-0.88%
0
0.00
Jul 02, 2026
55.00
57.00
55.00
57.00
56.57
+4.59%
111
2.55
Jul 01, 2026
56.00
56.00
54.50
54.50
54.09
-1.80%
478
13.27
Jun 30, 2026
55.50
55.50
55.50
55.50
55.08
0.00%
0
0.00
Jun 29, 2026
56.00
56.00
55.50
55.50
55.08
0.00%
0
0.00
Rows:
50