Southwest Airlines Co. (BIT:1LUV)
Italy · Delayed Price · Currency is EUR 32.96
+2.39 (7.80%)
At close: Dec 5, 2025
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.43 | 30.43 | 30.43 | 32.96 | 32.96 | 7.80% | 183 |
| Dec 4, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.30% | - |
| Dec 3, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.89% | - |
| Dec 2, 2025 | 30.03 | 30.03 | 30.03 | 30.22 | 30.22 | 0.60% | 411 |
| Dec 1, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -1.38% | - |
| Nov 28, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.38% | - |
| Nov 27, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.23% | - |
| Nov 26, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 1.86% | - |
| Nov 25, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 3.57% | - |
| Nov 24, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 1.82% | - |
| Nov 21, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 2.02% | - |
| Nov 20, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.29% | - |
| Nov 19, 2025 | 28.04 | 28.04 | 28.04 | 27.83 | 27.83 | 0.94% | 195 |
| Nov 18, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -1.18% | - |
| Nov 17, 2025 | 28.08 | 28.08 | 28.08 | 27.90 | 27.90 | -1.10% | 189 |
| Nov 14, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.63% | - |
| Nov 13, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.04% | - |
| Nov 12, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 3.50% | - |
| Nov 11, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -3.36% | - |
| Nov 10, 2025 | 28.51 | 28.51 | 28.51 | 28.40 | 28.40 | 5.13% | 322 |
| Nov 7, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.50% | - |
| Nov 6, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.48% | - |
| Nov 5, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 2.57% | - |
| Nov 4, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -1.04% | - |
| Nov 3, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.71% | - |
| 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% | - |