Southwest Airlines Co. (BIT:1LUV)
Italy · Delayed Price · Currency is EUR 26.17
-5.54 (-17.47%)
At close: Oct 31, 2025
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.09 | 26.10 | 26.09 | 26.17 | 26.17 | -1.39% | 3,120 |
| Oct 30, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.34% | - |
| Oct 29, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -3.01% | - |
| Oct 28, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -2.45% | - |
| Oct 27, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 1.69% | - |
| Oct 24, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 2.19% | - |
| Oct 23, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -8.57% | - |
| Oct 22, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.93% | - |
| Oct 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.85% | - |
| Oct 20, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 2.54% | - |
| Oct 17, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.56% | - |
| Oct 16, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -1.06% | - |
| Oct 15, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 2.74% | - |
| Oct 14, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 2.20% | - |
| Oct 13, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.33% | - |
| Oct 10, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -2.69% | - |
| Oct 9, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.14% | - |
| Oct 8, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.56% | - |
| Oct 7, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.49% | - |
| Oct 6, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.61% | - |
| Oct 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.10% | - |
| Oct 2, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.40% | - |
| Oct 1, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 1.74% | - |
| Sep 30, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -2.40% | - |
| Sep 29, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.05% | - |
| Sep 26, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.95% | - |
| Sep 25, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -3.48% | - |
| Sep 24, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.89% | - |
| Sep 23, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 3.41% | - |
| Sep 22, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.87% | - |
| Sep 19, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.97% | - |
| Sep 18, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.51% | - |
| Sep 17, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 5.06% | - |
| Sep 16, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -2.03% | - |
| Sep 15, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -1.55% | - |
| Sep 12, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 1.96% | - |
| Sep 11, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 1.05% | - |
| Sep 10, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.92% | - |
| Sep 9, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.61% | - |
| Sep 8, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.50% | - |
| Sep 5, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.85% | - |
| Sep 4, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.99% | - |
| Sep 3, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.54% | - |
| Sep 2, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - | - |
| Sep 1, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - | - |
| Aug 29, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.05% | - |
| Aug 28, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -2.35% | - |
| Aug 27, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.83% | - |
| Aug 26, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 1.29% | - |
| Aug 25, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 1.27% | - |