Ryanair Holdings plc Sponsored ADR (RY4D) - Historical data, historical prices

59.5 EUR

2.5

4.39%

Last update Dec 12, 8:12 AM CET

Market closed

Day range

59.5

59.5

59.5

Previous close

57

Open

59.5

Access this stock data via API

Ryanair Holdings plc Sponsored ADR

59.50

2.50

4.39%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 12, 2025	59.50	59.50	59.50	59.50	0	0
Dec 11, 2025	57	57	57	57	0	0
Dec 10, 2025	56.50	56.50	56.50	56.50	0	0
Dec 09, 2025	56.50	57	56.50	56.50	0	0
Dec 08, 2025	56.50	58	56	57.50	1.77%	15
Dec 05, 2025	55.50	56.50	55.50	56	0.90%	0
Dec 04, 2025	56	56.50	55.50	55.50	-0.89%	0
Dec 03, 2025	56.50	56.50	56	56	-0.88%	0
Dec 02, 2025	57.50	58	56.50	56.50	-1.74%	0
Dec 01, 2025	58	58.50	58	58	0	0
Nov 28, 2025	58.50	58.50	58	58.50	0	0
Nov 27, 2025	58.50	58.50	58	58.50	0	0
Nov 26, 2025	58	58.50	57.50	57.50	-0.86%	0
Nov 25, 2025	56	58	56	58	3.57%	4
Nov 24, 2025	53	56	53	56	5.66%	0
Nov 21, 2025	52.50	52.50	51.50	52	-0.95%	0
Nov 20, 2025	53.50	54	53.50	53.50	0	0
Nov 19, 2025	52.50	54.50	52	54.50	3.81%	0
Nov 18, 2025	52	52	52	52	0	0
Nov 17, 2025	54	54.50	54	54	0	0

Access /time_series data via our API — starting from the Basic plan.