Southwest Airlines Co. (FRA:SWN)
Germany · Delayed Price · Currency is EUR 29.62
-0.92 (-3.00%)
At close: Dec 1, 2025
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -3.00% | - |
| Nov 28, 2025 | 30.19 | 30.53 | 30.19 | 30.53 | 30.53 | 1.46% | 4 |
| Nov 27, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 1.57% | - |
| Nov 26, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 3.01% | - |
| Nov 25, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 1.00% | - |
| Nov 24, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 5.33% | - |
| Nov 21, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -2.77% | - |
| Nov 20, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 1.35% | - |
| Nov 19, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.07% | - |
| Nov 18, 2025 | 27.19 | 27.42 | 27.19 | 27.42 | 27.42 | -2.78% | 50 |
| Nov 17, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.14% | - |
| Nov 14, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.59% | - |
| Nov 13, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 4.23% | - |
| Nov 12, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -2.25% | - |
| Nov 11, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.36% | - |
| Nov 10, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 3.03% | - |
| Nov 7, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.07% | - |
| Nov 6, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 5.93% | - |
| Nov 5, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.10% | - |
| Nov 4, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.31% | - |
| Nov 3, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.13% | - |
| Oct 31, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.89% | - |
| Oct 30, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.57% | - |
| Oct 29, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -2.00% | - |
| Oct 28, 2025 | 27.54 | 27.54 | 27.27 | 27.27 | 27.27 | -1.99% | 80 |
| Oct 27, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 2.11% | - |
| Oct 24, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -7.17% | - |
| Oct 23, 2025 | 29.39 | 29.39 | 29.35 | 29.35 | 29.35 | -1.58% | 50 |
| Oct 22, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 1.33% | - |
| Oct 21, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 2.03% | - |
| Oct 20, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 2.69% | - |
| Oct 17, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -2.04% | - |
| Oct 16, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.52% | - |
| Oct 15, 2025 | 28.71 | 28.83 | 28.71 | 28.83 | 28.83 | 5.80% | 300 |
| Oct 14, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.31% | - |
| Oct 13, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.57% | - |
| Oct 10, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -1.64% | - |
| Oct 9, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.09% | - |
| Oct 8, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.32% | - |
| Oct 7, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.07% | - |
| Oct 6, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.84% | - |
| Oct 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.15% | - |
| Oct 2, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 2.22% | - |
| Oct 1, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -3.15% | - |
| 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% | - |
| 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% | - |