Ryanair Holdings plc (RYA) Price History
Daily open, high, low, close and volume for Ryanair Holdings plc (RYA) from 2025-10-09 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | €22.51 | €22.84 | €22.44 | €22.75 | 1,963,720 |
| 2026-10-16 | €22.61 | €22.78 | €22.41 | €22.78 | 4,778,681 |
| 2026-10-15 | €22.12 | €22.46 | €22.12 | €22.43 | 3,291,867 |
| 2026-10-14 | €22.71 | €22.86 | €22.10 | €22.10 | 4,116,881 |
| 2026-10-13 | €23.10 | €23.23 | €22.63 | €22.71 | 1,728,489 |
| 2026-10-12 | €23.14 | €23.20 | €22.75 | €23.02 | 1,935,728 |
| 2026-10-09 | €23.42 | €23.67 | €22.68 | €22.76 | 1,964,416 |
| 2026-10-08 | €23.80 | €23.82 | €23.17 | €23.37 | 3,203,124 |
| 2026-10-07 | €23.96 | €24.22 | €23.71 | €23.98 | 1,325,693 |
| 2026-10-06 | €23.79 | €24.27 | €23.65 | €24.21 | 1,599,330 |
| 2026-10-05 | €23.72 | €23.77 | €23.42 | €23.67 | 1,360,629 |
| 2026-10-02 | €23.12 | €23.92 | €23.12 | €23.79 | 3,071,506 |
| 2026-10-01 | €23.47 | €23.72 | €22.93 | €22.98 | 1,185,089 |
| 2026-09-30 | €23.67 | €23.96 | €23.40 | €23.49 | 1,809,554 |
| 2026-09-29 | €22.95 | €23.79 | €22.95 | €23.44 | 1,001,662 |
| 2026-09-28 | €23.40 | €23.44 | €23.15 | €23.38 | 1,270,999 |
| 2026-09-25 | €22.98 | €23.36 | €22.91 | €23.24 | 1,877,729 |
| 2026-09-24 | €22.80 | €23.13 | €22.52 | €22.72 | 1,297,130 |
| 2026-09-23 | €23.60 | €23.74 | €22.99 | €23.20 | 1,721,050 |
| 2026-09-22 | €22.80 | €23.93 | €22.60 | €23.46 | 2,455,090 |
| 2026-09-21 | €22.94 | €23.00 | €22.57 | €22.76 | 766,676 |
| 2026-09-18 | €22.63 | €22.74 | €22.48 | €22.62 | 2,581,197 |
| 2026-09-17 | €22.54 | €22.70 | €22.40 | €22.60 | 1,848,963 |
| 2026-09-16 | €22.07 | €22.37 | €21.93 | €22.32 | 3,752,350 |
| 2026-09-15 | €22.25 | €22.58 | €21.94 | €22.00 | 1,331,572 |
| 2026-09-14 | €22.36 | €22.41 | €22.05 | €22.25 | 1,706,852 |
| 2026-09-11 | €22.46 | €22.72 | €22.33 | €22.62 | 1,786,385 |
| 2026-09-10 | €22.50 | €22.70 | €22.26 | €22.46 | 1,777,144 |
| 2026-09-09 | €22.60 | €22.67 | €22.40 | €22.60 | 1,337,346 |
| 2026-09-08 | €22.75 | €22.95 | €22.69 | €22.88 | 862,364 |
| 2026-09-07 | €23.28 | €23.28 | €22.75 | €22.75 | 1,138,425 |
| 2026-09-04 | €23.05 | €23.46 | €22.88 | €23.30 | 1,604,877 |
| 2026-09-03 | €23.00 | €23.29 | €22.73 | €22.77 | 953,037 |
| 2026-09-02 | €22.60 | €23.37 | €22.42 | €22.97 | 1,501,566 |
| 2026-09-01 | €23.15 | €23.20 | €22.68 | €22.73 | 1,695,607 |
| 2026-08-31 | €23.30 | €23.44 | €23.19 | €23.20 | 1,238,098 |
| 2026-08-28 | €23.43 | €23.61 | €23.36 | €23.52 | 897,290 |
| 2026-08-27 | €23.74 | €23.87 | €23.13 | €23.15 | 1,449,594 |
| 2026-08-26 | €23.76 | €24.38 | €23.75 | €23.94 | 1,227,945 |
| 2026-08-25 | €23.62 | €24.00 | €23.43 | €23.65 | 1,373,813 |
| 2026-08-24 | €23.01 | €23.55 | €23.01 | €23.55 | 1,147,790 |
| 2026-08-21 | €22.67 | €23.11 | €22.53 | €23.05 | 1,621,048 |
| 2026-08-20 | €22.80 | €22.82 | €22.32 | €22.80 | 3,769,440 |
| 2026-08-19 | €23.32 | €23.32 | €22.73 | €22.86 | 3,931,473 |
| 2026-08-18 | €24.00 | €24.00 | €23.00 | €23.00 | 2,619,316 |
| 2026-08-17 | €24.76 | €24.76 | €24.02 | €24.05 | 933,632 |
| 2026-08-14 | €24.76 | €24.86 | €24.35 | €24.40 | 731,103 |
| 2026-08-13 | €25.00 | €25.21 | €24.65 | €24.65 | 1,148,293 |
| 2026-08-12 | €24.82 | €25.30 | €24.75 | €24.90 | 1,975,574 |
| 2026-08-11 | €24.76 | €24.85 | €24.46 | €24.73 | 1,299,822 |
| 2026-08-10 | €24.99 | €25.00 | €24.72 | €24.90 | 1,489,130 |
| 2026-08-07 | €25.23 | €25.32 | €24.88 | €24.98 | 1,284,482 |
| 2026-08-06 | €25.24 | €25.49 | €24.91 | €25.26 | 1,647,023 |
| 2026-08-05 | €25.42 | €25.56 | €25.00 | €25.46 | 1,321,438 |
| 2026-08-04 | €24.95 | €25.22 | €24.26 | €25.22 | 1,222,188 |
| 2026-08-03 | €24.90 | €25.23 | €24.65 | €24.80 | 1,307,452 |
| 2026-07-31 | €25.10 | €25.60 | €24.26 | €24.26 | 3,581,459 |
| 2026-07-30 | €24.50 | €25.19 | €24.31 | €25.10 | 1,309,917 |
| 2026-07-29 | €25.02 | €25.08 | €24.43 | €24.43 | 1,988,153 |
| 2026-07-28 | €24.78 | €24.99 | €24.41 | €24.78 | 2,145,311 |
| 2026-07-27 | €25.10 | €25.39 | €24.46 | €24.57 | 1,846,102 |
| 2026-07-24 | €23.50 | €24.37 | €23.50 | €24.32 | 1,520,990 |
| 2026-07-23 | €24.53 | €24.53 | €23.32 | €23.32 | 2,778,854 |
| 2026-07-22 | €24.80 | €24.95 | €24.24 | €24.58 | 2,749,633 |
| 2026-07-21 | €24.65 | €25.05 | €24.53 | €25.05 | 2,049,695 |
| 2026-07-20 | €24.98 | €24.98 | €23.98 | €24.78 | 5,362,335 |
| 2026-07-17 | €26.41 | €26.60 | €25.76 | €25.96 | 2,307,641 |
| 2026-07-16 | €26.98 | €27.02 | €26.52 | €26.64 | 1,438,355 |
| 2026-07-15 | €26.47 | €27.17 | €26.07 | €26.91 | 2,028,626 |
| 2026-07-14 | €26.11 | €26.52 | €25.58 | €26.37 | 1,657,240 |
| 2026-07-13 | €26.56 | €26.63 | €26.14 | €26.25 | 1,658,041 |
| 2026-07-10 | €26.80 | €27.36 | €26.59 | €26.84 | 1,332,213 |
| 2026-07-09 | €27.07 | €27.21 | €26.12 | €26.60 | 2,370,465 |
| 2026-07-08 | €27.32 | €27.65 | €26.34 | €26.75 | 3,857,480 |
| 2026-07-07 | €27.63 | €27.99 | €27.46 | €27.46 | 2,488,866 |
| 2026-07-06 | €27.43 | €27.89 | €27.36 | €27.50 | 1,553,672 |
| 2026-07-03 | €27.75 | €27.75 | €26.95 | €26.95 | 1,000,794 |
| 2026-07-02 | €26.80 | €27.70 | €26.75 | €27.60 | 1,632,196 |
| 2026-07-01 | €27.47 | €27.47 | €26.67 | €27.00 | 5,363,289 |
| 2026-06-30 | €27.21 | €27.46 | €26.90 | €27.35 | 1,705,387 |
| 2026-06-29 | €27.12 | €27.21 | €26.57 | €27.13 | 2,151,181 |
| 2026-06-26 | €27.18 | €27.45 | €27.08 | €27.18 | 2,028,330 |
| 2026-06-25 | €27.13 | €27.65 | €27.01 | €27.40 | 2,220,070 |
| 2026-06-24 | €26.25 | €27.08 | €25.97 | €27.08 | 2,654,637 |
| 2026-06-23 | €26.21 | €26.39 | €25.92 | €26.23 | 1,967,097 |
| 2026-06-22 | €25.72 | €26.56 | €25.57 | €26.33 | 2,219,116 |
| 2026-06-19 | €25.70 | €25.96 | €25.47 | €25.72 | 5,323,977 |
| 2026-06-18 | €25.25 | €26.03 | €25.21 | €25.85 | 2,471,467 |
| 2026-06-17 | €25.96 | €26.18 | €25.18 | €25.47 | 2,367,325 |
| 2026-06-16 | €25.82 | €26.04 | €25.72 | €26.04 | 1,456,148 |
| 2026-06-15 | €26.01 | €26.55 | €25.50 | €25.83 | 2,840,149 |
| 2026-06-12 | €25.05 | €26.25 | €25.00 | €25.09 | 5,388,134 |
| 2026-06-11 | €23.20 | €24.11 | €23.20 | €24.04 | 3,503,696 |
| 2026-06-10 | €24.00 | €24.13 | €23.59 | €23.75 | 2,968,712 |
| 2026-06-09 | €23.40 | €24.35 | €23.37 | €23.96 | 2,063,776 |
| 2026-06-08 | €23.37 | €24.01 | €23.22 | €23.74 | 1,818,304 |
| 2026-06-05 | €23.95 | €24.02 | €23.63 | €23.88 | 1,690,306 |
| 2026-06-04 | €24.03 | €24.39 | €23.87 | €23.87 | 2,582,083 |
| 2026-06-03 | €24.37 | €24.42 | €23.86 | €24.00 | 3,134,486 |
| 2026-06-02 | €24.88 | €25.22 | €24.64 | €24.70 | 2,195,717 |
| 2026-06-01 | €25.15 | €25.34 | €24.20 | €24.40 | 2,432,333 |
| 2026-05-29 | €25.27 | €25.66 | €24.81 | €25.13 | 41,173,317 |
| 2026-05-28 | €25.28 | €25.44 | €24.66 | €25.02 | 2,203,616 |
| 2026-05-27 | €25.08 | €25.80 | €25.08 | €25.58 | 3,212,493 |
| 2026-05-26 | €25.29 | €25.57 | €25.09 | €25.10 | 2,726,357 |
| 2026-05-25 | €25.00 | €25.57 | €25.00 | €25.57 | 3,419,186 |
| 2026-05-22 | €23.86 | €24.48 | €23.60 | €24.37 | 5,702,513 |
| 2026-05-21 | €23.32 | €23.75 | €23.18 | €23.46 | 3,674,640 |
| 2026-05-20 | €22.43 | €23.57 | €22.35 | €23.53 | 5,301,865 |
| 2026-05-19 | €22.76 | €22.98 | €22.20 | €22.35 | 4,205,522 |
| 2026-05-18 | €21.78 | €23.50 | €21.12 | €23.09 | 5,257,864 |
| 2026-05-15 | €22.30 | €22.35 | €21.77 | €22.02 | 2,754,975 |
| 2026-05-14 | €22.74 | €22.84 | €22.20 | €22.46 | 2,831,882 |
| 2026-05-13 | €22.80 | €22.99 | €22.41 | €22.83 | 3,147,278 |
| 2026-05-12 | €23.01 | €23.29 | €22.85 | €22.85 | 2,763,829 |
| 2026-05-11 | €23.70 | €23.82 | €23.26 | €23.30 | 2,131,861 |
| 2026-05-08 | €24.50 | €24.51 | €23.74 | €23.78 | 1,921,234 |
| 2026-05-07 | €24.47 | €25.03 | €24.22 | €24.68 | 2,964,697 |
| 2026-05-06 | €22.56 | €24.51 | €22.41 | €24.24 | 5,605,570 |
| 2026-05-05 | €22.20 | €22.25 | €21.76 | €22.00 | 3,036,732 |
| 2026-04-30 | €21.86 | €22.52 | €21.79 | €22.42 | 3,058,826 |
| 2026-04-29 | €21.99 | €22.15 | €21.69 | €22.08 | 1,524,818 |
| 2026-04-28 | €22.56 | €22.68 | €21.60 | €22.06 | 3,812,143 |
| 2026-04-27 | €22.97 | €23.05 | €22.52 | €22.60 | 2,656,915 |
| 2026-04-24 | €23.20 | €23.50 | €22.90 | €22.93 | 3,170,635 |
| 2026-04-23 | €23.50 | €23.78 | €23.02 | €23.48 | 3,406,593 |
| 2026-04-22 | €24.28 | €24.37 | €23.86 | €23.86 | 1,440,622 |
| 2026-04-21 | €24.75 | €25.03 | €24.34 | €24.37 | 1,543,292 |
| 2026-04-20 | €24.81 | €25.19 | €24.60 | €24.97 | 2,407,947 |
| 2026-04-17 | €23.93 | €26.00 | €23.90 | €25.70 | 3,779,266 |
| 2026-04-16 | €24.90 | €25.03 | €23.74 | €23.90 | 3,430,960 |
| 2026-04-15 | €25.80 | €25.86 | €25.22 | €25.52 | 1,474,927 |
| 2026-04-14 | €25.68 | €25.99 | €25.64 | €25.94 | 1,296,871 |
| 2026-04-13 | €25.60 | €25.67 | €25.18 | €25.58 | 1,335,703 |
| 2026-04-10 | €26.05 | €26.69 | €25.85 | €26.04 | 1,463,744 |
| 2026-04-09 | €26.40 | €26.65 | €25.56 | €25.86 | 1,594,934 |
| 2026-04-08 | €27.00 | €27.60 | €26.23 | €26.80 | 4,383,729 |
| 2026-04-07 | €24.79 | €24.79 | €24.13 | €24.23 | 1,641,734 |
| 2026-04-02 | €24.41 | €24.82 | €24.22 | €24.44 | 1,533,906 |
| 2026-04-01 | €25.95 | €25.97 | €24.42 | €24.95 | 1,799,794 |
| 2026-03-31 | €23.60 | €24.33 | €23.56 | €23.87 | 2,750,135 |
| 2026-03-30 | €24.37 | €24.44 | €23.84 | €23.90 | 2,486,945 |
| 2026-03-27 | €24.93 | €24.93 | €24.57 | €24.61 | 1,398,608 |
| 2026-03-26 | €24.90 | €25.15 | €24.62 | €24.83 | 1,606,956 |
| 2026-03-25 | €25.20 | €25.48 | €24.86 | €25.15 | 2,485,889 |
| 2026-03-24 | €24.56 | €24.71 | €24.14 | €24.55 | 1,453,842 |
| 2026-03-23 | €23.42 | €25.08 | €23.05 | €24.50 | 2,008,067 |
| 2026-03-20 | €24.98 | €24.99 | €23.87 | €23.89 | 9,124,689 |
| 2026-03-19 | €24.76 | €24.99 | €24.42 | €24.51 | 4,961,708 |
| 2026-03-18 | €25.54 | €25.82 | €25.07 | €25.28 | 3,389,794 |
| 2026-03-17 | €25.62 | €25.75 | €25.05 | €25.08 | 3,250,097 |
| 2026-03-16 | €25.60 | €25.80 | €25.19 | €25.47 | 1,347,366 |
| 2026-03-13 | €25.58 | €25.77 | €25.41 | €25.61 | 2,407,305 |
| 2026-03-12 | €26.38 | €26.38 | €25.77 | €25.84 | 2,605,186 |
| 2026-03-11 | €26.50 | €26.61 | €26.23 | €26.61 | 5,297,944 |
| 2026-03-10 | €26.50 | €26.78 | €26.07 | €26.34 | 1,734,952 |
| 2026-03-09 | €25.30 | €25.66 | €25.12 | €25.52 | 5,017,163 |
| 2026-03-06 | €26.27 | €26.50 | €25.43 | €26.19 | 2,112,641 |
| 2026-03-05 | €26.73 | €27.01 | €25.87 | €25.93 | 1,844,166 |
| 2026-03-04 | €26.28 | €27.31 | €26.15 | €27.00 | 2,282,168 |
| 2026-03-03 | €26.48 | €26.54 | €25.90 | €26.40 | 2,354,083 |
| 2026-03-02 | €24.80 | €27.32 | €24.75 | €26.99 | 3,373,646 |
| 2026-02-27 | €28.20 | €28.31 | €27.40 | €27.42 | 5,301,598 |
| 2026-02-26 | €27.60 | €28.31 | €27.58 | €28.10 | 2,406,746 |
| 2026-02-25 | €27.05 | €27.48 | €26.76 | €27.48 | 2,841,303 |
| 2026-02-24 | €26.60 | €27.02 | €26.40 | €27.02 | 1,292,894 |
| 2026-02-23 | €26.80 | €27.13 | €26.51 | €26.58 | 1,186,974 |
| 2026-02-20 | €26.54 | €26.90 | €26.51 | €26.75 | 1,419,508 |
| 2026-02-19 | €27.31 | €27.41 | €26.36 | €26.61 | 2,694,923 |
| 2026-02-18 | €27.55 | €27.69 | €26.84 | €27.20 | 1,254,973 |
| 2026-02-17 | €27.45 | €27.70 | €27.29 | €27.49 | 907,952 |
| 2026-02-16 | €26.98 | €27.71 | €26.98 | €27.45 | 918,796 |
| 2026-02-13 | €26.76 | €27.14 | €26.59 | €26.79 | 2,816,089 |
| 2026-02-12 | €26.58 | €26.99 | €26.51 | €26.70 | 2,003,271 |
| 2026-02-11 | €27.40 | €27.47 | €26.52 | €26.52 | 3,025,790 |
| 2026-02-10 | €27.85 | €27.97 | €27.38 | €27.43 | 2,032,256 |
| 2026-02-09 | €28.23 | €28.57 | €28.09 | €28.20 | 1,592,583 |
| 2026-02-06 | €27.99 | €28.06 | €27.61 | €28.02 | 1,856,494 |
| 2026-02-05 | €28.94 | €28.96 | €28.20 | €28.26 | 925,505 |
| 2026-02-04 | €28.96 | €29.08 | €28.75 | €28.84 | 1,146,095 |
| 2026-02-03 | €29.34 | €29.35 | €28.65 | €28.98 | 1,798,694 |
| 2026-02-02 | €28.43 | €29.19 | €28.43 | €29.19 | 940,046 |
| 2026-01-30 | €28.50 | €28.92 | €28.42 | €28.61 | 2,093,444 |
| 2026-01-29 | €28.05 | €28.45 | €27.90 | €28.23 | 1,804,576 |
| 2026-01-28 | €27.55 | €28.42 | €27.42 | €28.29 | 2,166,365 |
| 2026-01-27 | €27.90 | €28.17 | €27.49 | €27.71 | 1,332,982 |
| 2026-01-26 | €28.95 | €28.95 | €27.74 | €28.04 | 2,698,044 |
| 2026-01-23 | €29.41 | €29.43 | €28.51 | €28.71 | 1,565,921 |
| 2026-01-22 | €29.20 | €29.72 | €29.20 | €29.41 | 1,849,899 |
| 2026-01-21 | €28.49 | €29.32 | €28.49 | €29.03 | 1,824,477 |
| 2026-01-20 | €29.18 | €29.50 | €28.49 | €28.49 | 1,484,560 |
| 2026-01-19 | €28.43 | €28.89 | €28.35 | €28.83 | 1,147,710 |
| 2026-01-16 | €28.95 | €29.00 | €28.66 | €28.80 | 879,725 |
| 2026-01-15 | €28.16 | €28.96 | €28.16 | €28.96 | 1,293,339 |
| 2026-01-14 | €28.55 | €28.67 | €28.18 | €28.35 | 1,847,236 |
| 2026-01-13 | €28.86 | €28.94 | €28.45 | €28.54 | 1,171,098 |
| 2026-01-12 | €29.10 | €29.10 | €28.55 | €28.74 | 1,199,257 |
| 2026-01-09 | €29.42 | €29.46 | €28.93 | €29.10 | 1,162,263 |
| 2026-01-08 | €29.76 | €29.76 | €29.42 | €29.55 | 1,222,952 |
| 2026-01-07 | €29.43 | €29.79 | €29.17 | €29.79 | 1,193,801 |
| 2026-01-06 | €29.85 | €29.96 | €29.48 | €29.72 | 1,275,766 |
| 2026-01-05 | €29.90 | €30.02 | €29.50 | €29.97 | 909,869 |
| 2026-01-02 | €29.24 | €29.70 | €29.24 | €29.70 | 653,740 |
| 2025-12-31 | €29.56 | €29.63 | €29.43 | €29.55 | 430,452 |
| 2025-12-30 | €29.41 | €29.72 | €29.29 | €29.68 | 824,129 |
| 2025-12-29 | €29.84 | €29.84 | €29.26 | €29.43 | 1,186,662 |
| 2025-12-24 | €29.43 | €29.53 | €29.34 | €29.50 | 245,064 |
| 2025-12-23 | €29.59 | €29.65 | €29.31 | €29.45 | 830,890 |
| 2025-12-22 | €29.57 | €29.67 | €29.31 | €29.50 | 1,652,796 |
| 2025-12-19 | €29.60 | €29.72 | €29.43 | €29.50 | 8,222,062 |
| 2025-12-18 | €29.46 | €29.75 | €29.32 | €29.62 | 1,671,011 |
| 2025-12-17 | €29.26 | €29.58 | €29.17 | €29.45 | 1,929,049 |
| 2025-12-16 | €29.45 | €29.73 | €29.26 | €29.52 | 2,377,781 |
| 2025-12-15 | €29.50 | €30.15 | €29.48 | €29.61 | 2,800,994 |
| 2025-12-12 | €29.36 | €29.89 | €29.32 | €29.65 | 1,673,335 |
| 2025-12-11 | €28.31 | €29.07 | €28.24 | €29.07 | 1,180,538 |
| 2025-12-10 | €28.09 | €28.21 | €27.92 | €28.20 | 1,473,545 |
| 2025-12-09 | €28.14 | €28.24 | €27.77 | €28.13 | 1,330,275 |
| 2025-12-08 | €28.00 | €28.46 | €27.76 | €28.29 | 1,014,268 |
| 2025-12-05 | €27.40 | €27.95 | €27.40 | €27.95 | 1,235,570 |
| 2025-12-04 | €27.34 | €27.79 | €27.32 | €27.67 | 1,238,176 |
| 2025-12-03 | €27.81 | €27.81 | €27.47 | €27.72 | 1,247,343 |
| 2025-12-02 | €28.14 | €28.14 | €27.61 | €27.70 | 1,558,393 |
| 2025-12-01 | €28.12 | €28.35 | €28.08 | €28.08 | 1,462,320 |
| 2025-11-28 | €28.55 | €28.55 | €28.04 | €28.22 | 1,222,358 |
| 2025-11-27 | €28.55 | €28.55 | €28.31 | €28.52 | 886,672 |
| 2025-11-26 | €28.05 | €28.54 | €27.80 | €28.54 | 3,991,160 |
| 2025-11-25 | €27.24 | €28.45 | €26.98 | €28.04 | 2,310,733 |
| 2025-11-24 | €26.70 | €27.50 | €26.60 | €27.25 | 3,515,178 |
| 2025-11-21 | €25.77 | €26.54 | €25.77 | €26.54 | 1,328,199 |
| 2025-11-20 | €26.44 | €26.62 | €26.20 | €26.20 | 1,399,593 |
| 2025-11-19 | €25.80 | €26.85 | €25.68 | €26.47 | 1,391,504 |
| 2025-11-18 | €25.79 | €25.87 | €25.55 | €25.70 | 1,497,082 |
| 2025-11-17 | €26.63 | €26.72 | €26.32 | €26.33 | 904,598 |
| 2025-11-14 | €26.90 | €27.28 | €26.61 | €26.82 | 1,105,356 |
| 2025-11-13 | €27.28 | €27.52 | €27.20 | €27.30 | 1,279,431 |
| 2025-11-12 | €27.23 | €27.29 | €26.75 | €27.26 | 2,214,618 |
| 2025-11-11 | €27.13 | €27.26 | €26.95 | €27.17 | 947,554 |
| 2025-11-10 | €26.54 | €27.06 | €26.54 | €27.06 | 981,029 |
| 2025-11-07 | €26.60 | €26.70 | €25.92 | €26.42 | 1,530,210 |
| 2025-11-06 | €26.88 | €26.88 | €26.48 | €26.67 | 1,515,461 |
| 2025-11-05 | €27.05 | €27.24 | €26.81 | €26.89 | 1,678,249 |
| 2025-11-04 | €27.28 | €27.34 | €26.84 | €27.08 | 2,128,533 |
| 2025-11-03 | €25.70 | €27.46 | €25.31 | €27.29 | 3,608,353 |
| 2025-10-31 | €25.82 | €26.39 | €25.81 | €26.25 | 2,363,904 |
| 2025-10-30 | €25.50 | €25.99 | €25.48 | €25.99 | 1,378,977 |
| 2025-10-29 | €25.70 | €25.71 | €25.45 | €25.55 | 2,375,005 |
| 2025-10-28 | €25.72 | €25.89 | €25.59 | €25.89 | 917,760 |
| 2025-10-27 | €25.77 | €25.83 | €25.63 | €25.71 | 705,388 |
| 2025-10-24 | €25.31 | €25.76 | €25.18 | €25.70 | 1,126,067 |
| 2025-10-23 | €25.37 | €25.42 | €25.11 | €25.11 | 1,262,792 |
| 2025-10-22 | €25.35 | €25.65 | €25.31 | €25.60 | 1,190,957 |
| 2025-10-21 | €25.35 | €25.41 | €25.17 | €25.41 | 953,638 |
| 2025-10-20 | €25.26 | €25.45 | €25.11 | €25.30 | 918,846 |
| 2025-10-17 | €25.00 | €25.38 | €24.95 | €25.15 | 1,240,094 |
| 2025-10-16 | €25.00 | €25.27 | €24.73 | €25.27 | 1,804,524 |
| 2025-10-15 | €25.20 | €25.25 | €24.88 | €24.93 | 1,615,181 |
| 2025-10-14 | €25.04 | €25.27 | €24.73 | €25.20 | 2,313,461 |
| 2025-10-13 | €25.18 | €25.21 | €25.02 | €25.10 | 2,626,394 |
| 2025-10-10 | €25.34 | €25.34 | €24.92 | €25.04 | 1,657,095 |
| 2025-10-09 | €25.79 | €25.87 | €25.34 | €25.34 | 2,737,130 |