Southwest Airlines Co. (BIT:1LUV)
Italy · Delayed Price · Currency is EUR 35.70
0.00 (0.00%)
Last updated: Dec 30, 2025, 9:00 AM CET
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 1.25% | - |
| Dec 29, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -1.44% | - |
| Dec 23, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.78% | - |
| Dec 22, 2025 | 35.54 | 35.54 | 35.54 | 35.70 | 35.54 | 1.41% | - |
| Dec 19, 2025 | 35.05 | 35.05 | 35.05 | 35.20 | 35.05 | -0.30% | - |
| Dec 18, 2025 | 35.15 | 35.15 | 35.15 | 35.31 | 35.15 | -1.11% | - |
| Dec 17, 2025 | 35.81 | 36.07 | 35.81 | 35.70 | 35.55 | -1.88% | 462 |
| Dec 16, 2025 | 36.24 | 36.24 | 36.24 | 36.39 | 36.23 | 3.90% | 6 |
| Dec 15, 2025 | 34.87 | 34.87 | 34.87 | 35.02 | 34.87 | -1.48% | - |
| Dec 12, 2025 | 35.39 | 35.39 | 35.39 | 35.55 | 35.39 | 2.78% | - |
| Dec 11, 2025 | 34.78 | 34.78 | 34.77 | 34.59 | 34.44 | 2.92% | 566 |
| Dec 10, 2025 | 33.55 | 33.55 | 33.54 | 33.61 | 33.46 | 2.02% | 550 |
| Dec 9, 2025 | 32.80 | 32.80 | 32.80 | 32.94 | 32.80 | 0.90% | - |
| Dec 8, 2025 | 32.73 | 32.79 | 32.73 | 32.65 | 32.50 | -0.96% | 305 |
| Dec 5, 2025 | 30.43 | 30.43 | 30.43 | 32.96 | 32.82 | 7.80% | 183 |
| Dec 4, 2025 | 30.44 | 30.44 | 30.44 | 30.58 | 30.44 | 0.30% | - |
| Dec 3, 2025 | 30.35 | 30.35 | 30.35 | 30.49 | 30.35 | 0.89% | - |
| Dec 2, 2025 | 30.03 | 30.03 | 30.03 | 30.22 | 30.09 | 0.60% | 411 |
| Dec 1, 2025 | 29.91 | 29.91 | 29.91 | 30.04 | 29.91 | -1.38% | - |
| Nov 28, 2025 | 30.32 | 30.32 | 30.32 | 30.46 | 30.32 | 0.38% | - |
| Nov 27, 2025 | 30.21 | 30.21 | 30.21 | 30.34 | 30.21 | -0.23% | - |
| Nov 26, 2025 | 30.28 | 30.28 | 30.28 | 30.41 | 30.28 | 1.86% | - |
| Nov 25, 2025 | 29.73 | 29.73 | 29.73 | 29.86 | 29.73 | 3.57% | - |
| Nov 24, 2025 | 28.70 | 28.70 | 28.70 | 28.83 | 28.70 | 1.82% | - |
| Nov 21, 2025 | 28.19 | 28.19 | 28.19 | 28.31 | 28.19 | 2.02% | - |
| Nov 20, 2025 | 27.63 | 27.63 | 27.63 | 27.75 | 27.63 | -0.29% | - |
| Nov 19, 2025 | 28.04 | 28.04 | 28.04 | 27.83 | 27.71 | 0.94% | 195 |
| Nov 18, 2025 | 27.45 | 27.45 | 27.45 | 27.57 | 27.45 | -1.18% | - |
| Nov 17, 2025 | 28.08 | 28.08 | 28.08 | 27.90 | 27.78 | -1.10% | 189 |
| Nov 14, 2025 | 28.09 | 28.09 | 28.09 | 28.21 | 28.09 | -0.63% | - |
| Nov 13, 2025 | 28.27 | 28.27 | 28.27 | 28.39 | 28.27 | -0.04% | - |
| Nov 12, 2025 | 28.28 | 28.28 | 28.28 | 28.40 | 28.28 | 3.50% | - |
| Nov 11, 2025 | 27.32 | 27.32 | 27.32 | 27.44 | 27.32 | -3.36% | - |
| Nov 10, 2025 | 28.51 | 28.51 | 28.51 | 28.40 | 28.27 | 5.13% | 322 |
| Nov 7, 2025 | 26.89 | 26.89 | 26.89 | 27.01 | 26.89 | -0.50% | - |
| Nov 6, 2025 | 27.03 | 27.03 | 27.03 | 27.15 | 27.03 | 1.48% | - |
| Nov 5, 2025 | 26.64 | 26.64 | 26.64 | 26.75 | 26.64 | 2.57% | - |
| Nov 4, 2025 | 25.97 | 25.97 | 25.97 | 26.08 | 25.97 | -1.04% | - |
| Nov 3, 2025 | 26.24 | 26.24 | 26.24 | 26.36 | 26.24 | 0.71% | - |
| Oct 31, 2025 | 26.09 | 26.10 | 26.09 | 26.17 | 26.06 | -1.39% | 3,120 |
| Oct 30, 2025 | 26.43 | 26.43 | 26.43 | 26.54 | 26.43 | 0.34% | - |
| Oct 29, 2025 | 26.34 | 26.34 | 26.34 | 26.45 | 26.34 | -3.01% | - |
| Oct 28, 2025 | 27.15 | 27.15 | 27.15 | 27.27 | 27.15 | -2.45% | - |
| Oct 27, 2025 | 27.84 | 27.84 | 27.84 | 27.96 | 27.84 | 1.69% | - |
| Oct 24, 2025 | 27.37 | 27.37 | 27.37 | 27.49 | 27.37 | 2.19% | - |
| Oct 23, 2025 | 26.79 | 26.79 | 26.79 | 26.90 | 26.78 | -8.57% | - |
| Oct 22, 2025 | 29.29 | 29.29 | 29.29 | 29.42 | 29.29 | -1.93% | - |
| Oct 21, 2025 | 29.87 | 29.87 | 29.87 | 30.00 | 29.87 | 1.85% | - |
| Oct 20, 2025 | 29.33 | 29.33 | 29.33 | 29.46 | 29.33 | 2.54% | - |
| Oct 17, 2025 | 28.60 | 28.60 | 28.60 | 28.73 | 28.60 | 0.56% | - |