Southwest Airlines Co. (FRA:SWN)
Germany · Delayed Price · Currency is EUR 44.28
-1.95 (-4.21%)
At close: Feb 20, 2026
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -4.21% | - |
| Feb 19, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.26% | - |
| Feb 18, 2026 | 45.67 | 46.34 | 45.67 | 46.34 | 46.34 | 6.52% | 15 |
| Feb 17, 2026 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 1.25% | - |
| Feb 16, 2026 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | 1.19% | - |
| Feb 13, 2026 | 42.69 | 42.69 | 42.47 | 42.47 | 42.47 | -2.20% | 300 |
| Feb 12, 2026 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | -4.10% | - |
| Feb 11, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 1.09% | - |
| Feb 10, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -2.31% | - |
| Feb 9, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 3.82% | 10 |
| Feb 6, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -0.65% | - |
| Feb 5, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 3.14% | - |
| Feb 4, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 2.95% | - |
| Feb 3, 2026 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | 6.77% | - |
| Feb 2, 2026 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -2.89% | - |
| 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 |