Southwest Airlines Co. (FRA:SWN)
Germany · Delayed Price · Currency is EUR 26.90
-0.30 (-1.10%)
Last updated: Aug 1, 2025
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | - | -1.10% | - |
| Jul 31, 2025 | 26.98 | 27.20 | 26.98 | 27.20 | - | 1.12% | 40 |
| Jul 30, 2025 | 26.95 | 26.97 | 26.90 | 26.90 | - | -3.58% | 546 |
| Jul 29, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | - | -1.62% | 1,300 |
| Jul 28, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | - | 0.46% | 1,300 |
| Jul 25, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | - | -2.40% | 1,300 |
| Jul 24, 2025 | 31.58 | 31.58 | 28.93 | 28.93 | - | -9.61% | 1,300 |
| Jul 23, 2025 | 31.57 | 32.00 | 31.57 | 32.00 | - | 2.30% | 200 |
| Jul 22, 2025 | 31.30 | 31.30 | 31.28 | 31.28 | - | -0.05% | 510 |
| Jul 21, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | - | -0.11% | 11 |
| Jul 18, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | - | -2.09% | 11 |
| Jul 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | 0.84% | 11 |
| Jul 16, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | - | -0.87% | 11 |
| Jul 15, 2025 | 32.12 | 32.12 | 32.02 | 32.02 | - | 1.81% | 11 |
| Jul 14, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | - | -1.07% | 12 |
| Jul 11, 2025 | 31.70 | 31.79 | 31.70 | 31.79 | - | 3.82% | 12 |
| Jul 10, 2025 | 29.20 | 30.62 | 29.20 | 30.62 | - | 6.28% | 242 |
| Jul 9, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | - | 0.31% | - |
| Jul 8, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | - | 0.58% | 700 |
| Jul 7, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | - | -0.51% | 700 |
| Jul 4, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | - | 0.07% | 100 |
| Jul 3, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | - | 1.29% | - |
| Jul 2, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | - | 2.78% | - |
| Jul 1, 2025 | 27.34 | 27.55 | 27.34 | 27.55 | - | 0.22% | 100 |
| Jun 30, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | - | 1.91% | - |
| Jun 27, 2025 | 26.91 | 26.97 | 26.91 | 26.97 | - | 0.75% | 313 |
| Jun 26, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | - | -2.01% | - |
| Jun 25, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | -1.19% | - |
| Jun 24, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | - | 2.05% | - |
| Jun 23, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | - | 0.80% | 162 |
| Jun 20, 2025 | 26.87 | 26.88 | 26.87 | 26.88 | - | -0.32% | 162 |
| Jun 19, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | - | -0.44% | 350 |
| Jun 18, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | - | -1.65% | - |
| Jun 17, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | - | 0.47% | - |
| Jun 16, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | - | -0.94% | - |
| Jun 13, 2025 | 27.53 | 27.67 | 27.53 | 27.67 | - | -3.89% | 350 |
| Jun 12, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | - | -3.45% | 700 |
| Jun 11, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | - | 1.64% | 700 |
| Jun 10, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | - | 0.86% | 700 |
| Jun 9, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | - | 2.52% | 700 |
| Jun 6, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | - | 0.42% | 700 |
| Jun 5, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | - | -1.09% | 700 |
| Jun 4, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | - | -0.51% | - |
| Jun 3, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | - | -2.06% | 700 |
| Jun 2, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | - | -0.86% | 700 |
| May 30, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | - | -0.54% | 100 |
| May 29, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | - | 3.55% | - |
| May 28, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | - | 4.74% | - |
| May 27, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | - | 0.22% | - |
| May 26, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | - | -0.07% | - |