Southwest Airlines Co. (VIE:LUV)
Austria · Delayed Price · Currency is EUR 25.48
-1.27 (-4.75%)
At close: Aug 1, 2025, 5:30 PM CET
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.08 | 27.08 | 25.48 | 25.48 | - | -4.75% | 363 |
| Jul 31, 2025 | 26.99 | 26.99 | 26.75 | 26.75 | - | -0.11% | - |
| Jul 30, 2025 | 27.08 | 27.30 | 26.78 | 26.78 | - | -2.79% | - |
| Jul 29, 2025 | 28.22 | 28.35 | 27.55 | 27.55 | - | -1.62% | - |
| Jul 28, 2025 | 28.46 | 28.65 | 28.01 | 28.01 | - | -0.20% | - |
| Jul 25, 2025 | 28.39 | 28.46 | 28.06 | 28.06 | - | -0.69% | - |
| Jul 24, 2025 | 31.95 | 31.95 | 28.26 | 28.26 | - | -11.73% | 305 |
| Jul 23, 2025 | 31.74 | 32.01 | 31.70 | 32.01 | - | 1.03% | - |
| Jul 22, 2025 | 31.54 | 31.69 | 31.50 | 31.69 | - | -0.16% | - |
| Jul 21, 2025 | 31.44 | 31.74 | 31.44 | 31.74 | - | 1.55% | - |
| Jul 18, 2025 | 31.44 | 31.44 | 31.25 | 31.25 | - | -1.70% | - |
| Jul 17, 2025 | 32.15 | 32.36 | 31.79 | 31.79 | - | -0.84% | - |
| Jul 16, 2025 | 32.07 | 32.34 | 31.89 | 32.06 | - | -0.28% | 363 |
| Jul 15, 2025 | 32.36 | 32.36 | 31.93 | 32.15 | - | 0.42% | - |
| Jul 14, 2025 | 31.62 | 32.02 | 31.59 | 32.02 | - | 0.16% | - |
| Jul 11, 2025 | 31.79 | 31.97 | 31.57 | 31.97 | - | 1.09% | - |
| Jul 10, 2025 | 29.61 | 31.62 | 29.42 | 31.62 | - | 7.90% | - |
| Jul 9, 2025 | 29.00 | 29.40 | 29.00 | 29.31 | - | 0.76% | - |
| Jul 8, 2025 | 28.80 | 29.26 | 28.80 | 29.09 | - | 0.66% | - |
| Jul 7, 2025 | 28.76 | 28.97 | 28.76 | 28.90 | - | 0.66% | - |
| Jul 4, 2025 | 28.78 | 28.78 | 28.67 | 28.71 | - | -0.67% | - |
| Jul 3, 2025 | 28.84 | 28.90 | 28.80 | 28.90 | - | 0.21% | - |
| Jul 2, 2025 | 28.24 | 28.84 | 28.24 | 28.84 | - | 2.49% | - |
| Jul 1, 2025 | 27.54 | 28.14 | 27.31 | 28.14 | - | 2.57% | - |
| Jun 30, 2025 | 27.51 | 27.69 | 27.44 | 27.44 | - | -0.60% | - |
| Jun 27, 2025 | 26.95 | 27.60 | 26.95 | 27.60 | - | 2.41% | - |
| Jun 26, 2025 | 26.85 | 26.95 | 26.81 | 26.95 | - | -0.55% | - |
| Jun 25, 2025 | 27.47 | 27.56 | 27.10 | 27.10 | - | -1.44% | - |
| Jun 24, 2025 | 27.95 | 28.12 | 27.50 | 27.50 | - | 1.59% | 318 |
| Jun 23, 2025 | 27.26 | 27.41 | 27.07 | 27.07 | - | -1.08% | - |
| Jun 20, 2025 | 26.98 | 27.36 | 26.94 | 27.36 | - | 1.67% | - |
| Jun 19, 2025 | 27.11 | 27.11 | 26.91 | 26.91 | - | -1.73% | - |
| Jun 18, 2025 | 27.18 | 27.39 | 27.17 | 27.39 | - | -2.21% | - |
| Jun 17, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | - | - | - |
| Jun 16, 2025 | 27.53 | 28.01 | 27.52 | 28.01 | - | 0.29% | - |
| Jun 13, 2025 | 27.75 | 27.93 | 27.63 | 27.93 | - | -0.45% | - |
| Jun 12, 2025 | 29.03 | 29.03 | 28.05 | 28.05 | - | -4.87% | - |
| Jun 11, 2025 | 30.04 | 30.08 | 29.49 | 29.49 | - | -1.54% | - |
| Jun 10, 2025 | 29.56 | 29.95 | 29.34 | 29.95 | - | 2.03% | - |
| Jun 9, 2025 | 29.03 | 29.55 | 29.03 | 29.35 | - | 1.26% | 322 |
| Jun 6, 2025 | 28.52 | 29.03 | 28.48 | 28.99 | - | 1.36% | - |
| Jun 5, 2025 | 28.32 | 28.60 | 28.06 | 28.60 | - | 0.69% | - |
| Jun 4, 2025 | 28.65 | 28.70 | 28.40 | 28.40 | - | -1.51% | - |
| Jun 3, 2025 | 28.84 | 28.99 | 28.83 | 28.84 | - | -0.59% | - |
| Jun 2, 2025 | 29.16 | 29.35 | 29.01 | 29.01 | - | -1.24% | - |
| May 30, 2025 | 29.74 | 29.74 | 29.37 | 29.37 | - | -1.26% | - |
| May 29, 2025 | 29.99 | 29.99 | 29.66 | 29.75 | - | 2.94% | - |
| May 28, 2025 | 28.88 | 29.06 | 28.79 | 28.90 | - | 0.16% | - |
| May 27, 2025 | 27.40 | 28.85 | 27.40 | 28.85 | - | 4.81% | - |
| May 26, 2025 | 27.45 | 27.54 | 27.45 | 27.53 | - | 0.66% | - |