Southwest Airlines Co. (FRA:SWN)
Germany · Delayed Price · Currency is EUR 27.16
+0.51 (1.91%)
At close: Aug 22, 2025, 10:00 PM CET
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | - | 2.61% | - |
| Aug 22, 2025 | 26.68 | 27.16 | 26.68 | 27.16 | - | 1.91% | 273 |
| Aug 21, 2025 | 26.64 | 26.65 | 26.59 | 26.65 | - | -1.88% | 330 |
| Aug 20, 2025 | 26.92 | 27.16 | 26.92 | 27.16 | - | 1.86% | 12 |
| Aug 19, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | - | -0.56% | 38,000 |
| Aug 18, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | - | 0.04% | - |
| Aug 15, 2025 | 26.26 | 26.80 | 26.26 | 26.80 | - | 1.71% | 38,000 |
| Aug 14, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | - | - | 100 |
| Aug 13, 2025 | 26.16 | 26.35 | 26.16 | 26.35 | - | 5.61% | 100 |
| Aug 12, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | - | -1.31% | 11 |
| Aug 11, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | - | -0.37% | 11 |
| Aug 8, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | - | -1.17% | 11 |
| Aug 7, 2025 | 25.38 | 25.68 | 25.38 | 25.68 | - | -0.62% | 11 |
| Aug 6, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | - | 0.45% | 20 |
| Aug 5, 2025 | 25.73 | 25.73 | 25.72 | 25.72 | - | -0.12% | 20 |
| Aug 4, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | - | -4.28% | 20 |
| Aug 1, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | - | -1.10% | 20 |
| Jul 31, 2025 | 26.98 | 27.20 | 26.98 | 27.20 | - | 1.12% | 20 |
| 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% | - |