Southwest Airlines Co. (ETR:SWN)
Germany · Delayed Price · Currency is EUR 35.90
+0.76 (2.16%)
Dec 22, 2025, 6:13 PM CET
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 35.07 | 35.76 | 35.07 | 35.76 | 35.76 | 1.72% | 1,337 |
| Dec 19, 2025 | 35.18 | 35.18 | 35.12 | 35.16 | 35.16 | -0.40% | 631 |
| Dec 18, 2025 | 35.52 | 35.52 | 35.30 | 35.30 | 35.30 | -0.88% | 1,481 |
| Dec 17, 2025 | 35.81 | 35.81 | 35.61 | 35.61 | 35.61 | 1.84% | 65 |
| Dec 15, 2025 | 35.44 | 35.55 | 34.97 | 34.97 | 34.97 | -1.56% | 399 |
| Dec 12, 2025 | 35.58 | 35.94 | 35.45 | 35.52 | 35.52 | 3.94% | 1,449 |
| Dec 11, 2025 | 33.90 | 34.80 | 33.90 | 34.18 | 34.18 | 5.92% | 20,055 |
| Dec 10, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -2.35% | 1 |
| Dec 9, 2025 | 32.09 | 33.04 | 32.09 | 33.04 | 33.04 | 1.76% | 256 |
| Dec 8, 2025 | 32.76 | 32.76 | 32.47 | 32.47 | 32.47 | 6.90% | 2 |
| Dec 5, 2025 | 30.21 | 30.73 | 30.21 | 30.38 | 30.38 | -0.54% | 2,036 |
| Dec 4, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.15% | - |
| Dec 3, 2025 | 30.44 | 30.50 | 30.42 | 30.50 | 30.50 | 0.64% | 17 |
| Dec 2, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.70% | - |
| Dec 1, 2025 | 30.02 | 30.09 | 30.02 | 30.09 | 30.09 | -1.02% | 473 |
| Nov 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.51% | - |
| Nov 27, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 2.11% | - |
| Nov 26, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 2.58% | 60 |
| Nov 24, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.60% | - |
| Nov 21, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 2.36% | - |
| Nov 20, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.32% | - |
| Nov 19, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 1.49% | - |
| Nov 18, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -1.81% | - |
| Nov 17, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.69% | - |
| Nov 14, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.99% | - |
| Nov 13, 2025 | 28.54 | 28.66 | 28.43 | 28.43 | 28.43 | 3.29% | 190 |
| Nov 11, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 2.08% | - |
| Nov 7, 2025 | 26.82 | 27.29 | 26.75 | 26.96 | 26.96 | -0.96% | 6 |
| Nov 6, 2025 | 27.28 | 27.63 | 27.00 | 27.22 | 27.22 | 1.59% | 18 |
| Nov 5, 2025 | 26.13 | 26.80 | 26.13 | 26.80 | 26.80 | 2.78% | 6 |
| Nov 4, 2025 | 26.20 | 26.20 | 25.98 | 26.07 | 26.07 | -1.23% | 214 |
| Nov 3, 2025 | 26.24 | 26.40 | 25.85 | 26.40 | 26.40 | 0.90% | 9 |
| Oct 31, 2025 | 25.97 | 26.24 | 25.97 | 26.16 | 26.16 | -1.41% | 4 |
| Oct 30, 2025 | 26.23 | 26.54 | 26.23 | 26.54 | 26.54 | 0.42% | 16 |
| Oct 29, 2025 | 27.08 | 27.08 | 26.35 | 26.43 | 26.43 | -3.28% | 9 |
| Oct 28, 2025 | 27.57 | 27.57 | 27.20 | 27.32 | 27.32 | -2.20% | 11 |
| Oct 27, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 1.99% | - |
| Oct 24, 2025 | 27.24 | 27.39 | 27.24 | 27.39 | 27.39 | -5.11% | 10 |
| Oct 23, 2025 | 29.50 | 29.50 | 28.87 | 28.87 | 28.87 | -2.30% | 309 |
| Oct 22, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.57% | - |
| Oct 21, 2025 | 29.57 | 30.02 | 29.48 | 30.02 | 30.02 | 2.23% | 13 |
| Oct 20, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 2.44% | - |
| Oct 17, 2025 | 28.75 | 28.75 | 28.66 | 28.66 | 28.66 | 0.92% | 2 |
| Oct 16, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.56% | - |
| Oct 15, 2025 | 28.88 | 28.88 | 28.85 | 28.85 | 28.85 | 4.89% | 16 |
| Oct 13, 2025 | 27.55 | 27.55 | 27.51 | 27.51 | 27.51 | 2.00% | 1 |
| Oct 10, 2025 | 27.22 | 27.22 | 26.97 | 26.97 | 26.97 | -2.93% | 4 |
| Oct 9, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.43% | - |
| Oct 8, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.94% | - |
| Oct 7, 2025 | 27.96 | 27.96 | 27.64 | 27.64 | 27.64 | -0.65% | 18 |