Southwest Airlines Co. (FRA:SWN)
Germany · Delayed Price · Currency is EUR 40.37
+4.66 (13.07%)
At close: Jan 30, 2026
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 13.07% | - |
| Jan 29, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 2.78% | - |
| Jan 28, 2026 | 34.42 | 34.74 | 34.42 | 34.74 | 34.74 | -2.00% | 50 |
| Jan 27, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 1.05% | - |
| Jan 26, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -2.61% | - |
| Jan 23, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -1.45% | - |
| Jan 22, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 1.22% | - |
| Jan 21, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -0.22% | - |
| Jan 20, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.93% | - |
| Jan 19, 2026 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -1.47% | - |
| Jan 16, 2026 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 1.76% | - |
| Jan 15, 2026 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -1.09% | - |
| Jan 14, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -1.55% | - |
| Jan 13, 2026 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -0.51% | - |
| Jan 12, 2026 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -0.03% | - |
| Jan 9, 2026 | 36.70 | 37.62 | 36.70 | 37.62 | 37.62 | 4.18% | 1,200 |
| Jan 8, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -0.48% | - |
| Jan 7, 2026 | 36.23 | 36.28 | 36.23 | 36.28 | 36.28 | 0.43% | 32 |
| Jan 6, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 2.09% | - |
| Jan 5, 2026 | 35.15 | 35.39 | 35.15 | 35.39 | 35.39 | 0.37% | 10 |
| Jan 2, 2026 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 1.38% | 100 |
| Dec 30, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.53% | - |
| Dec 29, 2025 | 34.87 | 34.96 | 34.87 | 34.96 | 34.96 | -2.35% | 150 |
| Dec 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.65 | 1.83% | - |
| Dec 22, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.00 | 1.63% | - |
| Dec 19, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.44 | -0.46% | - |
| Dec 18, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.60 | -3.10% | - |
| Dec 17, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.71 | 0.08% | - |
| Dec 16, 2025 | 35.20 | 35.83 | 35.20 | 35.83 | 35.68 | 1.59% | 115 |
| Dec 15, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.12 | 1.58% | - |
| Dec 12, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.57 | 2.60% | - |
| Dec 11, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.70 | 3.61% | - |
| Dec 10, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.52 | 0.74% | - |
| Dec 9, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.28 | 0.54% | - |
| Dec 8, 2025 | 32.55 | 32.55 | 32.25 | 32.25 | 32.11 | 5.48% | 1,275 |
| Dec 5, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.44 | 0.28% | - |
| Dec 4, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.35 | 0.30% | - |
| Dec 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.27 | 2.00% | - |
| Dec 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.67 | 0.62% | - |
| Dec 1, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.49 | -3.00% | - |
| Nov 28, 2025 | 30.19 | 30.53 | 30.19 | 30.53 | 30.40 | 1.46% | 4 |
| Nov 27, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 29.96 | 1.57% | - |
| Nov 26, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.50 | 3.01% | - |
| Nov 25, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.64 | 1.00% | - |
| Nov 24, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.35 | 5.33% | - |
| Nov 21, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 26.92 | -2.77% | - |
| Nov 20, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.69 | 1.35% | - |
| Nov 19, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.32 | 0.07% | - |
| Nov 18, 2025 | 27.19 | 27.42 | 27.19 | 27.42 | 27.30 | -2.78% | 50 |
| Nov 17, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.08 | -0.14% | - |