Southwest Airlines Co. (VIE:LUV)
Austria · Delayed Price · Currency is EUR 26.89
-2.59 (-8.80%)
At close: Oct 23, 2025
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 28.13 | 28.13 | 27.50 | 27.50 | 27.50 | -3.42% | - |
| Sep 24, 2025 | 28.29 | 28.53 | 28.29 | 28.47 | 28.47 | 0.80% | - |
| Sep 23, 2025 | 27.40 | 28.25 | 27.36 | 28.25 | 28.25 | 3.52% | - |
| Sep 22, 2025 | 27.65 | 27.65 | 27.29 | 27.29 | 27.29 | -0.82% | - |
| Sep 19, 2025 | 27.48 | 27.65 | 27.48 | 27.51 | 27.51 | 0.77% | - |
| Sep 18, 2025 | 27.44 | 27.48 | 27.30 | 27.30 | 27.30 | -0.31% | - |
| Sep 17, 2025 | 26.65 | 27.39 | 26.65 | 27.39 | 27.39 | 4.76% | - |
| Sep 16, 2025 | 26.69 | 26.70 | 26.14 | 26.14 | 26.14 | -1.90% | - |
| Sep 15, 2025 | 27.06 | 27.06 | 26.65 | 26.65 | 26.65 | -1.53% | - |
| 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% | - |