5 DAY PERFORMANCE
-4.68%
1 MONTH PERFORMANCE
+1.22%
3 MONTH PERFORMANCE
+7.37%
6 MONTH PERFORMANCE
+16.29%
YEAR-TO-DATE PERFORMANCE
+49.05%
1 YEAR PERFORMANCE
+38.65%
Ryanair Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $65.72 | $64.97 (-1.14%) | $65.72 | $64.78 | 1.29 M | $13.88 B |
| 12/03/2025 | $65.91 | $65.69 (-0.33%) | $66.28 | $65.63 | 1.05 M | $14.04 B |
| 12/02/2025 | $67.21 | $66.15 (-1.58%) | $67.23 | $65.94 | 1.21 M | $14.14 B |
| 12/01/2025 | $68.16 | $67.27 (-1.31%) | $68.31 | $67.18 | 847.51 K | $14.38 B |
| 11/28/2025 | $67.92 | $68.16 (0.35%) | $68.26 | $67.72 | 441.81 K | $14.57 B |
| 11/26/2025 | $66.85 | $68.40 (2.32%) | $68.68 | $66.56 | 1.06 M | $14.62 B |
| 11/25/2025 | $65.89 | $67.33 (2.19%) | $67.71 | $65.86 | 1.48 M | $14.39 B |
| 11/24/2025 | $63.00 | $64.90 (3.02%) | $64.92 | $63.00 | 909.00 K | $13.87 B |
| 11/21/2025 | $61.35 | $62.13 (1.27%) | $62.99 | $60.91 | 769.50 K | $13.28 B |
| 11/20/2025 | $62.26 | $60.77 (-2.39%) | $62.64 | $60.57 | 1.68 M | $12.99 B |
| 11/19/2025 | $63.42 | $61.88 (-2.43%) | $63.59 | $61.73 | 1.70 M | $13.22 B |
| 11/18/2025 | $60.98 | $61.53 (0.9%) | $62.21 | $60.76 | 896.30 K | $13.15 B |
| 11/17/2025 | $63.03 | $61.34 (-2.68%) | $63.13 | $61.11 | 905.82 K | $13.11 B |
| 11/14/2025 | $63.94 | $62.98 (-1.5%) | $64.12 | $62.90 | 948.66 K | $13.46 B |
| 11/13/2025 | $65.40 | $64.61 (-1.21%) | $65.85 | $64.44 | 745.54 K | $13.81 B |
| 11/12/2025 | $64.73 | $64.93 (0.31%) | $65.25 | $64.68 | 877.14 K | $13.88 B |
| 11/11/2025 | $64.81 | $64.66 (-0.23%) | $65.29 | $64.50 | 431.10 K | $13.82 B |
| 11/10/2025 | $64.30 | $64.45 (0.23%) | $64.73 | $64.16 | 662.50 K | $68.48 B |
| 11/07/2025 | $62.75 | $63.81 (1.69%) | $64.05 | $62.28 | 681.37 K | $67.80 B |
| 11/06/2025 | $63.56 | $63.16 (-0.63%) | $64.06 | $62.81 | 881.33 K | $67.11 B |
| 11/05/2025 | $64.40 | $64.19 (-0.33%) | $64.62 | $64.01 | 1.58 M | $68.20 B |
| 11/04/2025 | $64.81 | $64.60 (-0.32%) | $64.81 | $63.58 | 1.14 M | $68.64 B |
| 11/03/2025 | $64.75 | $65.00 (0.39%) | $65.58 | $64.01 | 1.18 M | $69.06 B |
| 10/31/2025 | $62.04 | $62.48 (0.71%) | $62.62 | $61.61 | 956.24 K | $66.39 B |
| 10/30/2025 | $60.78 | $61.55 (1.27%) | $62.01 | $60.68 | 400.30 K | $13.08 B |
| 10/29/2025 | $61.38 | $60.93 (-0.73%) | $61.52 | $60.81 | 916.63 K | $12.95 B |
| 10/28/2025 | $62.02 | $61.33 (-1.11%) | $62.26 | $61.25 | 715.33 K | $13.03 B |
| 10/27/2025 | $61.89 | $61.62 (-0.44%) | $62.09 | $61.37 | 611.18 K | $13.09 B |
| 10/24/2025 | $61.08 | $61.56 (0.79%) | $62.02 | $61.08 | 464.10 K | $13.08 B |
| 10/23/2025 | $61.32 | $60.55 (-1.26%) | $61.34 | $60.38 | 546.24 K | $12.87 B |
| 10/22/2025 | $61.40 | $61.33 (-0.11%) | $61.88 | $61.16 | 532.74 K | $13.03 B |
| 10/21/2025 | $61.28 | $61.33 (0.08%) | $61.62 | $60.86 | 591.85 K | $13.03 B |
| 10/20/2025 | $61.66 | $61.80 (0.23%) | $61.96 | $60.98 | 951.54 K | $13.13 B |
| 10/17/2025 | $61.68 | $61.98 (0.49%) | $62.02 | $61.26 | 575.50 K | $13.17 B |
| 10/16/2025 | $61.52 | $61.62 (0.16%) | $62.02 | $61.22 | 625.05 K | $13.09 B |
| 10/15/2025 | $61.41 | $60.78 (-1.03%) | $61.47 | $60.20 | 750.33 K | $12.92 B |
| 10/14/2025 | $60.69 | $61.44 (1.24%) | $62.19 | $60.39 | 1.03 M | $13.06 B |
| 10/13/2025 | $60.38 | $61.02 (1.06%) | $61.11 | $60.29 | 545.20 K | $12.97 B |
| 10/10/2025 | $60.07 | $60.35 (0.47%) | $60.81 | $60.01 | 591.90 K | $12.82 B |
| 10/09/2025 | $61.70 | $60.23 (-2.38%) | $61.70 | $60.03 | 764.60 K | $12.80 B |
| 10/08/2025 | $61.00 | $61.96 (1.57%) | $62.08 | $60.79 | 752.40 K | $13.17 B |
| 10/07/2025 | $60.39 | $60.63 (0.4%) | $60.92 | $60.18 | 788.20 K | $12.88 B |
| 10/06/2025 | $59.50 | $59.88 (0.64%) | $59.91 | $59.22 | 763.60 K | $12.72 B |
| 10/03/2025 | $59.84 | $59.50 (-0.57%) | $59.84 | $59.19 | 954.01 K | $12.64 B |
| 10/02/2025 | $59.15 | $59.97 (1.39%) | $60.37 | $58.99 | 751.00 K | $12.74 B |
| 10/01/2025 | $59.46 | $59.06 (-0.67%) | $59.67 | $58.98 | 1.28 M | $12.55 B |
| 09/30/2025 | $58.95 | $60.22 (2.15%) | $60.26 | $58.64 | 1.46 M | $12.80 B |
| 09/29/2025 | $58.34 | $57.87 (-0.81%) | $58.41 | $57.64 | 1.10 M | $12.30 B |
| 09/26/2025 | $58.08 | $57.79 (-0.5%) | $58.54 | $57.75 | 1.44 M | $12.28 B |
| 09/25/2025 | $56.93 | $56.78 (-0.26%) | $57.24 | $56.57 | 1.39 M | $12.07 B |
| 09/24/2025 | $56.93 | $56.69 (-0.42%) | $57.04 | $56.50 | 1.28 M | $12.05 B |
| 09/23/2025 | $56.91 | $56.93 (0.04%) | $57.31 | $56.46 | 1.70 M | $6.05 B |
| 09/22/2025 | $55.74 | $55.19 (-0.99%) | $55.80 | $55.14 | 942.73 K | $5.86 B |
| 09/19/2025 | $56.52 | $55.79 (-1.29%) | $56.52 | $55.72 | 1.54 M | $5.93 B |
| 09/18/2025 | $56.19 | $56.75 (1%) | $56.96 | $55.81 | 1.02 M | $6.03 B |
| 09/17/2025 | $58.11 | $57.60 (-0.88%) | $58.20 | $57.33 | 1.16 M | $6.12 B |
| 09/16/2025 | $57.94 | $57.81 (-0.22%) | $58.28 | $57.71 | 998.73 K | $6.14 B |
| 09/15/2025 | $59.00 | $58.12 (-1.49%) | $59.02 | $58.08 | 1.42 M | $6.18 B |
| 09/12/2025 | $59.14 | $58.68 (-0.78%) | $59.14 | $58.38 | 1.05 M | $6.23 B |
| 09/11/2025 | $60.11 | $59.82 (-0.48%) | $60.13 | $59.17 | 1.22 M | $6.36 B |
| 09/10/2025 | $59.13 | $58.77 (-0.61%) | $59.38 | $58.50 | 887.31 K | $6.24 B |
| 09/09/2025 | $60.19 | $59.72 (-0.78%) | $60.20 | $59.61 | 801.70 K | $6.35 B |
| 09/08/2025 | $60.02 | $59.81 (-0.35%) | $60.55 | $59.51 | 1.20 M | $6.35 B |
| 09/05/2025 | $61.28 | $60.51 (-1.26%) | $61.69 | $60.49 | 612.40 K | $6.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
