Southwest Airlines Co. (VIE:LUV)
Austria · Delayed Price · Currency is EUR 27.50
+0.88 (3.31%)
At close: Aug 22, 2025, 5:30 PM CET
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.76 | 27.50 | 26.76 | 27.50 | - | 3.31% | - |
| Aug 21, 2025 | 26.81 | 26.81 | 26.59 | 26.62 | - | -0.84% | - |
| Aug 20, 2025 | 27.10 | 27.12 | 26.85 | 26.85 | - | -0.74% | - |
| Aug 19, 2025 | 26.81 | 27.05 | 26.80 | 27.05 | - | 0.99% | - |
| Aug 18, 2025 | 26.94 | 27.08 | 26.78 | 26.78 | - | -0.70% | - |
| Aug 15, 2025 | 26.45 | 26.97 | 26.31 | 26.97 | - | 3.33% | - |
| Aug 14, 2025 | 26.48 | 26.55 | 26.08 | 26.10 | - | -0.44% | - |
| Aug 13, 2025 | 26.30 | 26.40 | 26.09 | 26.22 | - | 1.22% | - |
| Aug 12, 2025 | 25.05 | 25.90 | 25.05 | 25.90 | - | 2.64% | - |
| Aug 11, 2025 | 25.45 | 25.52 | 25.24 | 25.24 | - | -0.98% | - |
| Aug 8, 2025 | 25.51 | 25.66 | 25.49 | 25.49 | - | 0.16% | - |
| Aug 7, 2025 | 25.54 | 25.77 | 25.45 | 25.45 | - | -1.91% | - |
| Aug 6, 2025 | 26.04 | 26.04 | 25.72 | 25.94 | - | 0.52% | - |
| Aug 5, 2025 | 25.86 | 25.88 | 25.81 | 25.81 | - | 0.08% | - |
| Aug 4, 2025 | 26.03 | 26.03 | 25.79 | 25.79 | - | 1.20% | - |
| 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% | - |