Southwest Airlines Co. (VIE:LUV)
Austria · Delayed Price · Currency is EUR 26.67
+0.43 (1.66%)
Last updated: Sep 11, 2025, 1:00 PM CET
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27.00 | 27.22 | 27.00 | 27.06 | 27.06 | 1.77% | - |
| Sep 11, 2025 | 26.62 | 26.70 | 26.59 | 26.59 | 26.59 | 1.37% | - |
| Sep 10, 2025 | 26.64 | 26.64 | 26.23 | 26.23 | 26.23 | -2.11% | - |
| Sep 9, 2025 | 26.98 | 27.09 | 26.80 | 26.80 | 26.80 | -0.35% | - |
| Sep 8, 2025 | 26.90 | 26.90 | 26.67 | 26.89 | 26.89 | 0.50% | - |
| Sep 5, 2025 | 26.72 | 26.76 | 26.64 | 26.76 | 26.76 | -1.96% | - |
| Sep 4, 2025 | 27.80 | 27.86 | 27.29 | 27.29 | 27.29 | -2.08% | - |
| Sep 3, 2025 | 27.59 | 27.87 | 27.59 | 27.87 | 27.87 | -3.50% | - |
| Sep 1, 2025 | 28.80 | 28.88 | 28.73 | 28.88 | 28.73 | 2.98% | - |
| Aug 29, 2025 | 28.19 | 28.32 | 28.05 | 28.05 | 27.90 | 0.18% | - |
| Aug 28, 2025 | 28.52 | 28.57 | 28.00 | 28.00 | 27.85 | -2.54% | - |
| Aug 27, 2025 | 28.73 | 28.89 | 28.73 | 28.73 | 28.57 | 1.88% | - |
| Aug 26, 2025 | 27.94 | 28.20 | 27.93 | 28.20 | 28.04 | 1.31% | - |
| Aug 25, 2025 | 27.93 | 28.05 | 27.83 | 27.83 | 27.68 | 1.20% | - |
| Aug 22, 2025 | 26.76 | 27.50 | 26.76 | 27.50 | 27.35 | 3.31% | - |
| Aug 21, 2025 | 26.81 | 26.81 | 26.59 | 26.62 | 26.48 | -0.84% | - |
| Aug 20, 2025 | 27.10 | 27.12 | 26.85 | 26.85 | 26.70 | -0.74% | - |
| Aug 19, 2025 | 26.81 | 27.05 | 26.80 | 27.05 | 26.90 | 0.99% | - |
| Aug 18, 2025 | 26.94 | 27.08 | 26.78 | 26.78 | 26.64 | -0.70% | - |
| Aug 15, 2025 | 26.45 | 26.97 | 26.31 | 26.97 | 26.83 | 3.33% | - |
| Aug 14, 2025 | 26.48 | 26.55 | 26.08 | 26.10 | 25.96 | -0.44% | - |
| Aug 13, 2025 | 26.30 | 26.40 | 26.09 | 26.22 | 26.08 | 1.22% | - |
| Aug 12, 2025 | 25.05 | 25.90 | 25.05 | 25.90 | 25.76 | 2.64% | - |
| Aug 11, 2025 | 25.45 | 25.52 | 25.24 | 25.24 | 25.10 | -0.98% | - |
| Aug 8, 2025 | 25.51 | 25.66 | 25.49 | 25.49 | 25.35 | 0.16% | - |
| Aug 7, 2025 | 25.54 | 25.77 | 25.45 | 25.45 | 25.31 | -1.91% | - |
| Aug 6, 2025 | 26.04 | 26.04 | 25.72 | 25.94 | 25.80 | 0.52% | - |
| Aug 5, 2025 | 25.86 | 25.88 | 25.81 | 25.81 | 25.67 | 0.08% | - |
| Aug 4, 2025 | 26.03 | 26.03 | 25.79 | 25.79 | 25.65 | 1.20% | - |
| Aug 1, 2025 | 27.08 | 27.08 | 25.48 | 25.48 | 25.34 | -4.75% | 363 |
| Jul 31, 2025 | 26.99 | 26.99 | 26.75 | 26.75 | 26.61 | -0.11% | - |
| Jul 30, 2025 | 27.08 | 27.30 | 26.78 | 26.78 | 26.64 | -2.79% | - |
| Jul 29, 2025 | 28.22 | 28.35 | 27.55 | 27.55 | 27.40 | -1.62% | - |
| Jul 28, 2025 | 28.46 | 28.65 | 28.01 | 28.01 | 27.86 | -0.20% | - |
| Jul 25, 2025 | 28.39 | 28.46 | 28.06 | 28.06 | 27.91 | -0.69% | - |
| Jul 24, 2025 | 31.95 | 31.95 | 28.26 | 28.26 | 28.10 | -11.73% | 305 |
| Jul 23, 2025 | 31.74 | 32.01 | 31.70 | 32.01 | 31.84 | 1.03% | - |
| Jul 22, 2025 | 31.54 | 31.69 | 31.50 | 31.69 | 31.52 | -0.16% | - |
| Jul 21, 2025 | 31.44 | 31.74 | 31.44 | 31.74 | 31.57 | 1.55% | - |
| Jul 18, 2025 | 31.44 | 31.44 | 31.25 | 31.25 | 31.08 | -1.70% | - |
| Jul 17, 2025 | 32.15 | 32.36 | 31.79 | 31.79 | 31.62 | -0.84% | - |
| Jul 16, 2025 | 32.07 | 32.34 | 31.89 | 32.06 | 31.89 | -0.28% | 363 |
| Jul 15, 2025 | 32.36 | 32.36 | 31.93 | 32.15 | 31.98 | 0.42% | - |
| Jul 14, 2025 | 31.62 | 32.02 | 31.59 | 32.02 | 31.84 | 0.16% | - |
| Jul 11, 2025 | 31.79 | 31.97 | 31.57 | 31.97 | 31.79 | 1.09% | - |
| Jul 10, 2025 | 29.61 | 31.62 | 29.42 | 31.62 | 31.45 | 7.90% | - |
| Jul 9, 2025 | 29.00 | 29.40 | 29.00 | 29.31 | 29.15 | 0.76% | - |
| Jul 8, 2025 | 28.80 | 29.26 | 28.80 | 29.09 | 28.93 | 0.66% | - |
| Jul 7, 2025 | 28.76 | 28.97 | 28.76 | 28.90 | 28.74 | 0.66% | - |
| Jul 4, 2025 | 28.78 | 28.78 | 28.67 | 28.71 | 28.55 | -0.67% | - |