Ryanair Holdings PLC

66

64

27.76

Date Time Volume Order Volume Price
16/02/2026 16:28:25.592 361   27.76
      361 27.76
      361 27.76
16/02/2026 16:11:09.567 1   27.65
      1 27.65
      1 27.65
16/02/2026 16:00:10.177 8   27.74
      8 27.74
      8 27.74
16/02/2026 15:55:41.639 1   27.74
      1 27.74
      1 27.74
16/02/2026 15:49:23.376 2   27.64
      2 27.64
      2 27.64
16/02/2026 15:46:53.728 38   27.70
      38 27.70
      38 27.70
16/02/2026 15:46:11.599 1   27.62
      1 27.62
      1 27.62
16/02/2026 15:36:41.088 21   27.71
      2 27.71
      21 27.71
      19 27.71
16/02/2026 15:36:37.101 18   27.61
      18 27.61
      18 27.61
16/02/2026 15:32:37.784 10   27.65
      10 27.65
      10 27.65
16/02/2026 15:20:12.190 1   27.42
      1 27.42
      1 27.42
16/02/2026 15:09:31.755 3   27.44
      3 27.44
      3 27.44
16/02/2026 15:09:21.944 1   27.53
      1 27.53
      1 27.53
16/02/2026 14:59:17.559 19   27.54
      19 27.54
      19 27.54
16/02/2026 14:48:45.762 3   27.54
      3 27.54
      3 27.54
16/02/2026 14:43:29.729 19   27.40
      19 27.40
      19 27.40
16/02/2026 14:28:37.200 2   27.56
      2 27.56
      2 27.56
16/02/2026 14:20:56.795 1   27.54
      1 27.54
      1 27.54
16/02/2026 13:52:30.967 1   27.54
      1 27.54
      1 27.54
16/02/2026 13:41:35.305 1   27.57
      1 27.57
      1 27.57
16/02/2026 13:33:41.649 200   27.47
      200 27.47
      200 27.47
16/02/2026 13:25:05.661 19   27.58
      19 27.58
      19 27.58
16/02/2026 12:59:14.102 1   27.54
      1 27.54
      1 27.54
16/02/2026 12:30:32.714 6   27.46
      6 27.46
      6 27.46
16/02/2026 12:29:23.348 1   27.45
      1 27.45
      1 27.45
16/02/2026 12:11:33.859 513   27.53
      513 27.53
      513 27.53
16/02/2026 12:03:54.501 157   27.42
      157 27.42
      157 27.42
16/02/2026 11:52:50.228 25   27.54
      25 27.54
      25 27.54
16/02/2026 11:52:07.808 1   27.52
      1 27.52
      1 27.52
16/02/2026 11:47:39.158 300   27.52
      300 27.52
      300 27.52
16/02/2026 11:39:58.490 1   27.50
      1 27.50
      1 27.50
16/02/2026 11:34:01.652 3   27.38
      3 27.38
      3 27.38
16/02/2026 11:33:43.296 6   27.48
      6 27.48
      6 27.48
16/02/2026 11:33:35.957 4   27.48
      4 27.48
      4 27.48
16/02/2026 11:29:50.357 1   27.48
      1 27.48
      1 27.48
16/02/2026 11:20:58.020 4   27.50
      4 27.50
      4 27.50
16/02/2026 11:06:52.166 1   27.49
      1 27.49
      1 27.49
16/02/2026 11:04:03.050 16   27.42
      16 27.42
      16 27.42
16/02/2026 11:02:10.457 800   27.42
      800 27.42
      800 27.42
16/02/2026 10:56:27.034 157   27.41
      157 27.41
      157 27.41
16/02/2026 10:52:38.158 1   27.48
      1 27.48
      1 27.48
16/02/2026 10:51:22.907 19   27.48
      19 27.48
      19 27.48
16/02/2026 10:45:12.403 1   27.47
      1 27.47
      1 27.47
16/02/2026 09:44:53.295 90   27.30
      90 27.30
      90 27.30
16/02/2026 09:40:32.613 17   27.26
      17 27.26
      17 27.26
16/02/2026 09:33:46.689 18   27.34
      18 27.34
      18 27.34
16/02/2026 09:30:33.913 5   27.33
      5 27.33
      5 27.33
16/02/2026 09:26:08.961 35   27.20
      35 27.20
      35 27.20
16/02/2026 09:25:07.194 92   27.21
      92 27.21
      92 27.21
16/02/2026 09:21:37.413 1   27.21
      1 27.21
      1 27.21
16/02/2026 09:21:18.484 1   27.12
      1 27.12
      1 27.12
16/02/2026 09:18:01.814 3   27.10
      3 27.10
      3 27.10
16/02/2026 09:17:39.956 1   27.20
      1 27.20
      1 27.20
16/02/2026 09:16:43.545 4   27.18
      4 27.18
      4 27.18
16/02/2026 08:46:57.207 6   26.95
      6 26.95
      6 26.95
16/02/2026 08:41:42.542 21   27.06
      21 27.06
      21 27.06
16/02/2026 08:35:34.571 1   27.05
      1 27.05
      1 27.05
16/02/2026 08:29:58.956 2   26.97
      2 26.97
      2 26.97
16/02/2026 08:05:27.287 19   27.02
      19 27.02
      19 27.02
16/02/2026 08:02:16.666 27   26.86
      14 26.86
      13 26.86
      27 26.86
16/02/2026 08:00:13.287 9   26.95
      9 26.95
      9 26.95
16/02/2026 08:00:06.890 169   26.95
      169 26.95
      169 26.95
16/02/2026 08:00:02.449 10   26.94
      10 26.94
      10 26.94
16/02/2026 07:30:27.168 92   26.94
      10 26.94
      82 26.94
      92 26.94
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)