Skip to main content
logo
Southwest Airlines Co. (FRA:SWN)
Germany flag Germany · Delayed Price · Currency is EUR
29.35
-0.47 (-1.58%)
Last updated: Oct 23, 2025, 12:59 PM CET

Southwest Airlines Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202529.3929.3929.3529.3529.35-1.58%50
Oct 22, 202529.8229.8229.8229.8229.821.33%300
Oct 21, 202529.4329.4329.4329.4329.432.03%300
Oct 20, 202528.8528.8528.8528.8528.852.69%300
Oct 17, 202528.0928.0928.0928.0928.09-2.04%300
Oct 16, 202528.6828.6828.6828.6828.68-0.52%300
Oct 15, 202528.7128.8328.7128.8328.835.80%300
Oct 14, 202527.2527.2527.2527.2527.250.31%100
Oct 13, 202527.1627.1627.1627.1627.16-0.57%100
Oct 10, 202527.3227.3227.3227.3227.32-1.64%100
Oct 9, 202527.7727.7727.7727.7727.77-0.09%100
Oct 8, 202527.8027.8027.8027.8027.800.32%100
Oct 7, 202527.7127.7127.7127.7127.71-0.07%100
Oct 6, 202527.7327.7327.7327.7327.730.84%100
Oct 3, 202527.5027.5027.5027.5027.500.15%100
Oct 2, 202527.4627.4627.4627.4627.462.22%100
Oct 1, 202526.8626.8626.8626.8626.86-3.15%-
Sep 30, 202527.7427.7427.7427.7427.740.07%-
Sep 29, 202527.7227.7227.7227.7227.721.99%-
Sep 26, 202527.1827.1827.1827.1827.18-3.17%-
Sep 25, 202528.0728.0728.0728.0728.07-0.27%382
Sep 24, 202528.1428.1428.1428.1428.143.30%-
Sep 23, 202527.2427.2427.2427.2427.24-1.00%100
Sep 22, 202527.5227.5227.5227.5227.520.75%100
Sep 19, 202527.3127.3127.3127.3127.310.29%100
Sep 18, 202527.3027.3027.2327.2327.232.60%100
Sep 17, 202526.5426.5426.5426.5426.54-0.24%375
Sep 16, 202526.6126.6126.6126.6126.61-1.15%375
Sep 15, 202526.9226.9226.9226.9226.92-0.02%375
Sep 12, 202526.9226.9226.9226.9226.921.91%375
Sep 11, 202526.4226.4226.4226.4226.42-0.11%375
Sep 10, 202526.4526.4526.4526.4526.45-0.49%375
Sep 9, 202526.7926.7926.5826.5826.58-0.39%375
Sep 8, 202526.6826.6826.6826.6826.680.24%1,000
Sep 5, 202526.6226.6226.6226.6226.62-3.74%-
Sep 4, 202527.6527.6527.6527.6527.651.13%1,000
Sep 3, 202527.3427.3427.3427.3427.34-4.15%-
Sep 2, 202528.5328.5328.5328.5328.370.21%-
Sep 1, 202528.4728.4728.4728.4728.311.35%-
Aug 29, 202528.1028.1028.0828.0927.94-1.04%298
Aug 28, 202528.3828.3828.3828.3828.23-0.58%-
Aug 27, 202528.5528.5528.5528.5528.392.68%-
Aug 26, 202527.8027.8027.8027.8027.65-0.23%-
Aug 25, 202527.8727.8727.8727.8727.722.61%-
Aug 22, 202526.6827.1626.6827.1627.011.91%273
Aug 21, 202526.6426.6526.5926.6526.50-1.88%330
Aug 20, 202526.9227.1626.9227.1627.011.86%12
Aug 19, 202526.6626.6626.6626.6626.52-0.56%-
Aug 18, 202526.8126.8126.8126.8126.670.04%-
Aug 15, 202526.2626.8026.2626.8026.661.71%38,000