Southwest Airlines Co. (BIT:1LUV)
Italy · Delayed Price · Currency is EUR 31.71
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 3.12% | - |
| Aug 21, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.82% | - |
| Aug 20, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.57% | - |
| Aug 19, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.84% | - |
| Aug 18, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 2.66% | - |
| Aug 14, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.46% | - |
| Aug 13, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.51% | - |
| Aug 12, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 2.16% | - |
| Aug 11, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.84% | - |
| Aug 8, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.28% | - |
| Aug 7, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.99% | - |
| Aug 6, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.11% | - |
| Aug 5, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.47% | - |
| Aug 4, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.98% | - |
| Aug 1, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -4.65% | - |
| Jul 31, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - | - |
| Jul 30, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -2.78% | - |
| Jul 29, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -1.75% | - |
| Jul 28, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.04% | - |
| Jul 25, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.81% | - |
| Jul 24, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -11.59% | - |
| Jul 23, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.95% | - |
| Jul 22, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.03% | - |
| Jul 21, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 1.33% | - |
| Jul 18, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -1.73% | - |
| Jul 17, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.33% | - |
| Jul 16, 2025 | 32.27 | 32.27 | 32.26 | 31.71 | 31.71 | -1.37% | 1,492 |
| Jul 15, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.37% | - |
| Jul 14, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.17% | - |
| Jul 11, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 1.54% | - |