5 DAY PERFORMANCE
-10.76%
1 MONTH PERFORMANCE
-5.50%
3 MONTH PERFORMANCE
-5.33%
6 MONTH PERFORMANCE
+0.82%
YEAR-TO-DATE PERFORMANCE
-1.03%
1 YEAR PERFORMANCE
-22.28%
Ryanair Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $47.31 | $46.43 (-1.86%) | $47.47 | $46.34 | 2.99 M | $10.23 B |
| 03/11/2025 | $46.60 | $46.92 (0.69%) | $47.07 | $45.86 | 1.84 M | $10.20 B |
| 03/10/2025 | $47.28 | $47.15 (-0.27%) | $47.63 | $45.90 | 3.05 M | $10.25 B |
| 03/07/2025 | $47.59 | $48.34 (1.58%) | $48.44 | $45.54 | 2.22 M | $10.51 B |
| 03/06/2025 | $48.92 | $47.79 (-2.31%) | $49.52 | $47.08 | 3.02 M | $10.39 B |
| 03/05/2025 | $48.38 | $50.08 (3.51%) | $50.13 | $48.17 | 1.47 M | $10.88 B |
| 03/04/2025 | $47.01 | $46.57 (-0.94%) | $47.03 | $45.37 | 3.09 M | $10.12 B |
| 03/03/2025 | $48.19 | $48.28 (0.19%) | $48.98 | $48.02 | 2.52 M | $10.49 B |
| 02/28/2025 | $47.73 | $48.53 (1.68%) | $48.56 | $47.58 | 2.63 M | $10.55 B |
| 02/27/2025 | $47.02 | $47.76 (1.57%) | $47.96 | $46.74 | 2.67 M | $10.38 B |
| 02/26/2025 | $46.97 | $47.21 (0.51%) | $47.26 | $46.43 | 1.64 M | $10.26 B |
| 02/25/2025 | $46.08 | $45.60 (-1.04%) | $46.30 | $45.33 | 1.34 M | $9.91 B |
| 02/24/2025 | $45.50 | $45.31 (-0.42%) | $46.11 | $45.29 | 1.87 M | $9.85 B |
| 02/21/2025 | $45.70 | $45.16 (-1.18%) | $46.55 | $45.07 | 1.28 M | $9.81 B |
| 02/20/2025 | $44.65 | $45.53 (1.97%) | $45.67 | $44.65 | 1.43 M | $9.89 B |
| 02/19/2025 | $44.75 | $44.59 (-0.36%) | $45.02 | $44.42 | 1.41 M | $9.69 B |
| 02/18/2025 | $46.22 | $45.51 (-1.54%) | $46.38 | $45.47 | 2.20 M | $9.89 B |
| 02/14/2025 | $46.18 | $45.34 (-1.82%) | $46.28 | $45.34 | 2.04 M | $9.85 B |
| 02/13/2025 | $46.29 | $45.65 (-1.38%) | $46.76 | $45.63 | 1.95 M | $9.92 B |
| 02/12/2025 | $45.47 | $45.65 (0.4%) | $46.09 | $45.21 | 1.94 M | $9.92 B |
| 02/11/2025 | $45.69 | $45.00 (-1.51%) | $45.82 | $44.99 | 906,100 | $9.78 B |
| 02/10/2025 | $45.84 | $45.40 (-0.96%) | $46.00 | $45.14 | 1.27 M | $9.87 B |
| 02/07/2025 | $47.44 | $46.01 (-3.01%) | $47.49 | $45.97 | 1.71 M | $10.00 B |
| 02/06/2025 | $46.73 | $46.84 (0.24%) | $47.63 | $46.72 | 1.19 M | $10.18 B |
| 02/05/2025 | $47.13 | $46.87 (-0.55%) | $47.82 | $46.67 | 1.34 M | $10.19 B |
| 02/04/2025 | $47.23 | $47.11 (-0.25%) | $47.49 | $46.92 | 756,900 | $10.24 B |
| 02/03/2025 | $46.31 | $46.35 (0.09%) | $47.29 | $45.58 | 1.12 M | $10.07 B |
| 01/31/2025 | $47.96 | $46.69 (-2.65%) | $48.14 | $46.63 | 1.65 M | $10.15 B |
| 01/30/2025 | $47.25 | $48.18 (1.97%) | $48.34 | $47.04 | 1.29 M | $10.47 B |
| 01/29/2025 | $47.21 | $46.79 (-0.89%) | $47.38 | $46.74 | 983,500 | $10.17 B |
| 01/28/2025 | $46.45 | $47.42 (2.09%) | $47.79 | $46.24 | 2.02 M | $10.31 B |
| 01/27/2025 | $47.26 | $46.22 (-2.2%) | $47.62 | $46.12 | 1.85 M | $10.04 B |
| 01/24/2025 | $45.95 | $46.14 (0.41%) | $46.30 | $45.09 | 985,022 | $10.03 B |
| 01/23/2025 | $45.05 | $45.53 (1.07%) | $46.37 | $44.68 | 1.30 M | $9.89 B |
| 01/22/2025 | $43.93 | $44.19 (0.59%) | $44.23 | $43.50 | 1.49 M | $9.60 B |
| 01/21/2025 | $42.68 | $43.82 (2.67%) | $43.89 | $42.60 | 1.04 M | $9.52 B |
| 01/17/2025 | $41.44 | $41.65 (0.51%) | $41.69 | $41.23 | 1.19 M | $9.05 B |
| 01/16/2025 | $42.25 | $41.54 (-1.68%) | $42.28 | $41.45 | 630,600 | $9.03 B |
| 01/15/2025 | $42.63 | $42.28 (-0.82%) | $43.36 | $42.25 | 1.00 M | $9.19 B |
| 01/14/2025 | $42.47 | $42.64 (0.4%) | $42.71 | $42.14 | 1.12 M | $9.27 B |
| 01/13/2025 | $41.92 | $41.88 (-0.1%) | $42.07 | $41.05 | 1.96 M | $9.10 B |
| 01/10/2025 | $43.62 | $42.96 (-1.51%) | $43.77 | $42.53 | 1.98 M | $9.34 B |
| 01/08/2025 | $44.60 | $44.50 (-0.22%) | $44.86 | $43.83 | 1.01 M | $9.67 B |
| 01/07/2025 | $43.57 | $44.99 (3.26%) | $45.91 | $43.45 | 1.93 M | $9.78 B |
| 01/06/2025 | $42.66 | $43.14 (1.13%) | $43.32 | $42.66 | 1.72 M | $9.38 B |
| 01/03/2025 | $42.84 | $42.75 (-0.21%) | $43.04 | $42.20 | 869,625 | $9.29 B |
| 01/02/2025 | $43.60 | $42.91 (-1.58%) | $43.82 | $42.83 | 578,300 | $9.33 B |
| 12/31/2024 | $43.93 | $43.59 (-0.77%) | $44.16 | $43.46 | 373,700 | $9.47 B |
| 12/30/2024 | $43.74 | $43.94 (0.46%) | $44.10 | $43.30 | 607,744 | $9.55 B |
| 12/27/2024 | $43.62 | $44.07 (1.03%) | $44.09 | $43.62 | 661,200 | $9.58 B |
| 12/26/2024 | $44.22 | $43.92 (-0.68%) | $44.32 | $43.87 | 390,010 | $9.54 B |
| 12/24/2024 | $44.40 | $44.25 (-0.34%) | $44.91 | $44.24 | 885,200 | $9.62 B |
| 12/23/2024 | $44.66 | $44.06 (-1.34%) | $44.80 | $43.88 | 1.14 M | $9.58 B |
| 12/20/2024 | $44.51 | $44.70 (0.43%) | $45.22 | $44.31 | 1.09 M | $9.71 B |
| 12/19/2024 | $44.66 | $44.49 (-0.38%) | $44.93 | $44.28 | 1.26 M | $9.67 B |
| 12/18/2024 | $45.43 | $44.12 (-2.88%) | $45.98 | $43.96 | 1.18 M | $9.59 B |
| 12/17/2024 | $45.26 | $45.43 (0.38%) | $45.90 | $44.74 | 1.25 M | $9.87 B |
| 12/16/2024 | $45.12 | $44.73 (-0.86%) | $45.21 | $44.62 | 744,135 | $9.72 B |
| 12/13/2024 | $46.12 | $45.45 (-1.45%) | $46.22 | $45.07 | 1.17 M | $9.88 B |
| 12/12/2024 | $46.59 | $45.57 (-2.19%) | $46.78 | $45.53 | 861,900 | $9.90 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.
