Southwest Airlines Co. (VIE:LUV)
Austria · Delayed Price · Currency is EUR 30.54
+0.30 (0.99%)
At close: Dec 3, 2025
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.61 | 30.64 | 30.45 | 30.49 | 30.49 | -0.16% | - |
| Dec 3, 2025 | 30.63 | 30.63 | 30.34 | 30.54 | 30.54 | 0.99% | - |
| Dec 2, 2025 | 29.93 | 30.24 | 29.93 | 30.24 | 30.24 | 0.52% | - |
| Dec 1, 2025 | 29.76 | 30.08 | 29.64 | 30.08 | 30.08 | -1.02% | - |
| Nov 28, 2025 | 30.43 | 30.45 | 30.28 | 30.39 | 30.39 | 0.48% | - |
| Nov 27, 2025 | 30.27 | 30.29 | 30.25 | 30.25 | 30.25 | -0.64% | - |
| Nov 26, 2025 | 29.81 | 30.44 | 29.53 | 30.44 | 30.44 | 2.04% | - |
| Nov 25, 2025 | 28.87 | 29.83 | 28.81 | 29.83 | 29.83 | 4.48% | - |
| Nov 24, 2025 | 28.59 | 28.59 | 28.39 | 28.55 | 28.55 | 0.62% | - |
| Nov 21, 2025 | 27.09 | 28.38 | 27.09 | 28.38 | 28.38 | 2.22% | - |
| Nov 20, 2025 | 27.97 | 28.01 | 27.76 | 27.76 | 27.76 | -0.45% | - |
| Nov 19, 2025 | 27.61 | 28.09 | 27.60 | 27.89 | 27.89 | 1.47% | - |
| Nov 18, 2025 | 27.28 | 27.48 | 27.28 | 27.48 | 27.48 | -1.58% | - |
| Nov 17, 2025 | 28.42 | 28.42 | 27.92 | 27.92 | 27.92 | -0.92% | - |
| Nov 14, 2025 | 28.39 | 28.39 | 28.02 | 28.18 | 28.18 | -0.70% | - |
| Nov 13, 2025 | 28.68 | 28.74 | 28.38 | 28.38 | 28.38 | -0.12% | - |
| Nov 12, 2025 | 27.68 | 28.42 | 27.64 | 28.42 | 28.42 | 3.38% | - |
| Nov 11, 2025 | 28.29 | 28.29 | 27.49 | 27.49 | 27.49 | -3.15% | - |
| Nov 10, 2025 | 28.04 | 28.38 | 28.04 | 28.38 | 28.38 | 5.19% | - |
| Nov 7, 2025 | 27.36 | 27.36 | 26.97 | 26.98 | 26.98 | -0.68% | - |
| Nov 6, 2025 | 27.48 | 27.48 | 27.17 | 27.17 | 27.17 | 1.49% | - |
| Nov 5, 2025 | 25.80 | 26.77 | 25.80 | 26.77 | 26.77 | 2.61% | - |
| Nov 4, 2025 | 26.06 | 26.18 | 26.04 | 26.09 | 26.09 | -1.06% | - |
| Nov 3, 2025 | 26.28 | 26.37 | 26.12 | 26.37 | 26.37 | 0.76% | - |
| Oct 31, 2025 | 26.40 | 26.40 | 26.07 | 26.17 | 26.17 | -1.54% | - |
| Oct 30, 2025 | 26.42 | 26.58 | 26.32 | 26.58 | 26.58 | 0.62% | - |
| Oct 29, 2025 | 26.85 | 26.85 | 26.39 | 26.41 | 26.41 | -3.38% | - |
| Oct 28, 2025 | 27.70 | 27.70 | 27.29 | 27.34 | 27.34 | -2.08% | - |
| Oct 27, 2025 | 27.92 | 27.92 | 27.81 | 27.92 | 27.92 | 1.69% | - |
| Oct 24, 2025 | 27.38 | 27.48 | 27.38 | 27.45 | 27.45 | 2.10% | - |
| Oct 23, 2025 | 29.78 | 29.78 | 26.89 | 26.89 | 26.89 | -8.80% | 1,183 |
| Oct 22, 2025 | 29.91 | 30.05 | 29.48 | 29.48 | 29.48 | -1.82% | - |
| Oct 21, 2025 | 29.58 | 30.03 | 29.40 | 30.03 | 30.03 | 2.84% | - |
| Oct 20, 2025 | 29.06 | 29.20 | 28.86 | 29.20 | 29.20 | 1.53% | - |
| Oct 17, 2025 | 28.09 | 28.76 | 27.97 | 28.76 | 28.76 | 1.14% | - |
| Oct 16, 2025 | 28.83 | 28.90 | 28.43 | 28.43 | 28.43 | -1.56% | - |
| Oct 15, 2025 | 28.86 | 28.88 | 28.84 | 28.88 | 28.88 | 2.50% | - |
| Oct 14, 2025 | 27.35 | 28.18 | 27.25 | 28.18 | 28.18 | 2.57% | - |
| Oct 13, 2025 | 27.35 | 27.49 | 27.35 | 27.47 | 27.47 | 1.42% | - |
| Oct 10, 2025 | 27.44 | 27.53 | 27.09 | 27.09 | 27.09 | -2.62% | - |
| Oct 9, 2025 | 27.95 | 28.80 | 27.82 | 27.82 | 27.82 | -0.18% | - |
| Oct 8, 2025 | 27.94 | 28.02 | 27.87 | 27.87 | 27.87 | 0.54% | - |
| Oct 7, 2025 | 27.84 | 27.98 | 27.72 | 27.72 | 27.72 | -0.65% | - |
| Oct 6, 2025 | 27.82 | 28.07 | 27.81 | 27.90 | 27.90 | -0.41% | - |
| Oct 3, 2025 | 27.64 | 28.11 | 27.60 | 28.01 | 28.01 | 1.97% | - |
| Oct 2, 2025 | 27.53 | 27.60 | 27.33 | 27.47 | 27.47 | 1.33% | - |
| Oct 1, 2025 | 26.90 | 27.26 | 26.88 | 27.11 | 27.11 | 0.39% | 629 |
| Sep 30, 2025 | 27.87 | 28.01 | 27.01 | 27.01 | 27.01 | -2.65% | - |
| Sep 29, 2025 | 27.85 | 27.98 | 27.74 | 27.74 | 27.74 | 0.14% | - |
| Sep 26, 2025 | 27.35 | 27.70 | 27.25 | 27.70 | 27.70 | 0.75% | - |