Southwest Airlines Co. (FRA:SWN)
Germany · Delayed Price · Currency is EUR 27.72
+0.54 (1.99%)
At close: Sep 29, 2025
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.07% | - |
| Sep 29, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.99% | - |
| Sep 26, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -3.17% | - |
| Sep 25, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.27% | 382 |
| Sep 24, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 3.30% | - |
| Sep 23, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -1.00% | 100 |
| Sep 22, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.75% | 100 |
| Sep 19, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.29% | 100 |
| Sep 18, 2025 | 27.30 | 27.30 | 27.23 | 27.23 | 27.23 | 2.60% | 100 |
| Sep 17, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.24% | 375 |
| Sep 16, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -1.15% | 375 |
| Sep 15, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.02% | 375 |
| Sep 12, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 1.91% | 375 |
| Sep 11, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.11% | 375 |
| Sep 10, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.49% | 375 |
| Sep 9, 2025 | 26.79 | 26.79 | 26.58 | 26.58 | 26.58 | -0.39% | 375 |
| Sep 8, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.24% | 1,000 |
| Sep 5, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -3.74% | - |
| Sep 4, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 1.13% | 1,000 |
| Sep 3, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -4.15% | - |
| Sep 2, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.37 | 0.21% | - |
| Sep 1, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.31 | 1.35% | - |
| Aug 29, 2025 | 28.10 | 28.10 | 28.08 | 28.09 | 27.94 | -1.04% | 298 |
| Aug 28, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.23 | -0.58% | - |
| Aug 27, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.39 | 2.68% | - |
| Aug 26, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.65 | -0.23% | - |
| Aug 25, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.72 | 2.61% | - |
| Aug 22, 2025 | 26.68 | 27.16 | 26.68 | 27.16 | 27.01 | 1.91% | 273 |
| Aug 21, 2025 | 26.64 | 26.65 | 26.59 | 26.65 | 26.50 | -1.88% | 330 |
| Aug 20, 2025 | 26.92 | 27.16 | 26.92 | 27.16 | 27.01 | 1.86% | 12 |
| Aug 19, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.52 | -0.56% | - |
| Aug 18, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.67 | 0.04% | - |
| Aug 15, 2025 | 26.26 | 26.80 | 26.26 | 26.80 | 26.66 | 1.71% | 38,000 |
| Aug 14, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.21 | - | - |
| Aug 13, 2025 | 26.16 | 26.35 | 26.16 | 26.35 | 26.21 | 5.61% | 100 |
| Aug 12, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.82 | -1.31% | - |
| Aug 11, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.15 | -0.37% | - |
| Aug 8, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.24 | -1.17% | - |
| Aug 7, 2025 | 25.38 | 25.68 | 25.38 | 25.68 | 25.54 | -0.62% | 11 |
| Aug 6, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.70 | 0.45% | - |
| Aug 5, 2025 | 25.73 | 25.73 | 25.72 | 25.72 | 25.58 | -0.12% | 20 |
| Aug 4, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.61 | -4.28% | - |
| Aug 1, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.76 | -1.10% | - |
| Jul 31, 2025 | 26.98 | 27.20 | 26.98 | 27.20 | 27.05 | 1.12% | 20 |
| Jul 30, 2025 | 26.95 | 26.97 | 26.90 | 26.90 | 26.76 | -3.58% | 546 |
| Jul 29, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.75 | -1.62% | - |
| Jul 28, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.21 | 0.46% | - |
| Jul 25, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.08 | -2.40% | - |
| Jul 24, 2025 | 31.58 | 31.58 | 28.93 | 28.93 | 28.77 | -9.61% | 1,300 |
| Jul 23, 2025 | 31.57 | 32.00 | 31.57 | 32.00 | 31.83 | 2.30% | 200 |