Southwest Airlines Co. (BIT:1LUV)
Italy
· Delayed Price · Currency is EUR 35.29
-3.67 (-9.41%)
At close: Mar 6, 2026
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.75 | 35.75 | 35.75 | 35.29 | 35.29 | -9.41% | 1 |
| Mar 5, 2026 | 39.99 | 39.99 | 39.93 | 38.95 | 38.95 | -5.58% | 419 |
| Mar 4, 2026 | 41.02 | 41.02 | 41.02 | 41.25 | 41.25 | 0.67% | 2 |
| Mar 3, 2026 | 40.50 | 40.65 | 40.50 | 40.98 | 40.98 | 0.22% | 12 |
| Mar 2, 2026 | 39.98 | 41.31 | 39.98 | 40.89 | 40.89 | -2.84% | 52 |
| Feb 27, 2026 | 43.33 | 43.33 | 42.21 | 42.08 | 42.08 | -2.13% | 201 |
| Feb 26, 2026 | 42.27 | 43.18 | 42.27 | 43.00 | 43.00 | 2.15% | 402 |
| Feb 25, 2026 | 43.04 | 43.04 | 43.04 | 42.09 | 42.09 | -1.70% | 3 |
| Feb 24, 2026 | 42.65 | 43.50 | 42.65 | 42.82 | 42.82 | 0.06% | 57 |
| Feb 23, 2026 | 43.64 | 43.64 | 43.64 | 42.80 | 42.80 | -2.67% | 4 |
| Feb 20, 2026 | 44.21 | 44.21 | 44.21 | 43.97 | 43.97 | -1.96% | 4 |
| Feb 19, 2026 | 46.28 | 46.44 | 45.08 | 44.85 | 44.85 | -2.85% | 459 |
| Feb 18, 2026 | 45.80 | 45.80 | 45.60 | 46.17 | 46.17 | 1.26% | 190 |
| Feb 17, 2026 | 43.81 | 45.35 | 43.81 | 45.59 | 45.59 | 1.02% | 292 |
| Feb 16, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 4.13% | - |
| Feb 13, 2026 | 43.22 | 43.31 | 42.80 | 43.34 | 43.34 | 0.46% | 2,146 |
| Feb 12, 2026 | 44.06 | 44.11 | 44.06 | 43.14 | 43.14 | -3.57% | 173 |
| Feb 11, 2026 | 45.85 | 45.89 | 45.00 | 44.74 | 44.74 | -2.08% | 397 |
| Feb 10, 2026 | 44.70 | 44.70 | 44.70 | 45.69 | 45.69 | 1.01% | 168 |
| Feb 9, 2026 | 45.50 | 45.51 | 44.68 | 45.23 | 45.23 | -1.78% | 681 |
| Feb 6, 2026 | 44.98 | 45.43 | 44.98 | 46.05 | 46.05 | 3.55% | 259 |
| Feb 5, 2026 | 44.46 | 44.46 | 44.35 | 44.47 | 44.47 | 0.71% | 296 |
| Feb 4, 2026 | 43.45 | 43.89 | 43.45 | 44.16 | 44.16 | 2.66% | 356 |
| Feb 3, 2026 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 2.59% | - |
| Feb 2, 2026 | 39.76 | 41.79 | 39.76 | 41.93 | 41.93 | 3.37% | 359 |
| Jan 30, 2026 | 41.29 | 41.29 | 41.22 | 40.56 | 40.56 | 5.02% | 470 |
| Jan 29, 2026 | 37.73 | 38.77 | 37.73 | 38.62 | 38.62 | 11.36% | 1,371 |
| Jan 28, 2026 | 34.57 | 34.57 | 34.57 | 34.68 | 34.68 | -0.84% | 304 |
| Jan 27, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -1.46% | - |
| Jan 26, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.48% | - |
| Jan 23, 2026 | 35.84 | 35.84 | 35.83 | 35.67 | 35.67 | -2.43% | 276 |
| Jan 22, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -0.41% | - |
| Jan 21, 2026 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 0.51% | - |
| Jan 20, 2026 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -5.29% | - |
| Jan 19, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 4.22% | - |
| Jan 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.68% | - |
| Jan 15, 2026 | 36.50 | 36.50 | 36.50 | 37.26 | 37.26 | 2.42% | 12 |
| Jan 14, 2026 | 36.49 | 36.49 | 36.28 | 36.38 | 36.38 | -3.40% | 475 |
| Jan 13, 2026 | 37.45 | 37.45 | 37.42 | 37.66 | 37.66 | 0.76% | 663 |
| Jan 12, 2026 | 37.20 | 37.20 | 37.20 | 37.37 | 37.37 | -2.78% | 205 |
| Jan 9, 2026 | 37.59 | 37.59 | 37.59 | 38.44 | 38.44 | 4.36% | 138 |
| Jan 8, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.74% | - |
| Jan 7, 2026 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -0.71% | - |
| Jan 6, 2026 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 2.32% | - |
| Jan 5, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 1.24% | - |
| Jan 2, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.59% | - |
| Dec 30, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 1.25% | - |
| Dec 29, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -1.44% | - |
| Dec 23, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.78% | - |
| Dec 22, 2025 | 35.54 | 35.54 | 35.54 | 35.70 | 35.54 | 1.41% | - |
| Dec 19, 2025 | 35.05 | 35.05 | 35.05 | 35.20 | 35.05 | -0.30% | - |
| Dec 18, 2025 | 35.15 | 35.15 | 35.15 | 35.31 | 35.15 | -1.11% | - |
| Dec 17, 2025 | 35.81 | 36.07 | 35.81 | 35.70 | 35.55 | -1.88% | 462 |
| Dec 16, 2025 | 36.24 | 36.24 | 36.24 | 36.39 | 36.23 | 3.90% | 6 |
| Dec 15, 2025 | 34.87 | 34.87 | 34.87 | 35.02 | 34.87 | -1.48% | - |
| Dec 12, 2025 | 35.39 | 35.39 | 35.39 | 35.55 | 35.39 | 2.78% | - |
| Dec 11, 2025 | 34.78 | 34.78 | 34.77 | 34.59 | 34.44 | 2.92% | 566 |
| Dec 10, 2025 | 33.55 | 33.55 | 33.54 | 33.61 | 33.46 | 2.02% | 550 |
| Dec 9, 2025 | 32.80 | 32.80 | 32.80 | 32.94 | 32.80 | 0.90% | - |
| Dec 8, 2025 | 32.73 | 32.79 | 32.73 | 32.65 | 32.50 | -0.96% | 305 |
| Dec 5, 2025 | 30.43 | 30.43 | 30.43 | 32.96 | 32.82 | 7.80% | 183 |
| Dec 4, 2025 | 30.44 | 30.44 | 30.44 | 30.58 | 30.44 | 0.30% | - |
| Dec 3, 2025 | 30.35 | 30.35 | 30.35 | 30.49 | 30.35 | 0.89% | - |
| Dec 2, 2025 | 30.03 | 30.03 | 30.03 | 30.22 | 30.09 | 0.60% | 411 |
| Dec 1, 2025 | 29.91 | 29.91 | 29.91 | 30.04 | 29.91 | -1.38% | - |
| Nov 28, 2025 | 30.32 | 30.32 | 30.32 | 30.46 | 30.32 | 0.38% | - |
| Nov 27, 2025 | 30.21 | 30.21 | 30.21 | 30.34 | 30.21 | -0.23% | - |
| Nov 26, 2025 | 30.28 | 30.28 | 30.28 | 30.41 | 30.28 | 1.86% | - |
| Nov 25, 2025 | 29.73 | 29.73 | 29.73 | 29.86 | 29.73 | 3.57% | - |
| Nov 24, 2025 | 28.70 | 28.70 | 28.70 | 28.83 | 28.70 | 1.82% | - |
| Nov 21, 2025 | 28.19 | 28.19 | 28.19 | 28.31 | 28.19 | 2.02% | - |
| Nov 20, 2025 | 27.63 | 27.63 | 27.63 | 27.75 | 27.63 | -0.29% | - |
| Nov 19, 2025 | 28.04 | 28.04 | 28.04 | 27.83 | 27.71 | 0.94% | 195 |
| Nov 18, 2025 | 27.45 | 27.45 | 27.45 | 27.57 | 27.45 | -1.18% | - |
| Nov 17, 2025 | 28.08 | 28.08 | 28.08 | 27.90 | 27.78 | -1.10% | 189 |
| Nov 14, 2025 | 28.09 | 28.09 | 28.09 | 28.21 | 28.09 | -0.63% | - |
| Nov 13, 2025 | 28.27 | 28.27 | 28.27 | 28.39 | 28.27 | -0.04% | - |
| Nov 12, 2025 | 28.28 | 28.28 | 28.28 | 28.40 | 28.28 | 3.50% | - |
| Nov 11, 2025 | 27.32 | 27.32 | 27.32 | 27.44 | 27.32 | -3.36% | - |
| Nov 10, 2025 | 28.51 | 28.51 | 28.51 | 28.40 | 28.27 | 5.13% | 322 |
| Nov 7, 2025 | 26.89 | 26.89 | 26.89 | 27.01 | 26.89 | -0.50% | - |
| Nov 6, 2025 | 27.03 | 27.03 | 27.03 | 27.15 | 27.03 | 1.48% | - |
| Nov 5, 2025 | 26.64 | 26.64 | 26.64 | 26.75 | 26.64 | 2.57% | - |
| Nov 4, 2025 | 25.97 | 25.97 | 25.97 | 26.08 | 25.97 | -1.04% | - |
| Nov 3, 2025 | 26.24 | 26.24 | 26.24 | 26.36 | 26.24 | 0.71% | - |
| Oct 31, 2025 | 26.09 | 26.10 | 26.09 | 26.17 | 26.06 | -1.39% | 3,120 |
| Oct 30, 2025 | 26.43 | 26.43 | 26.43 | 26.54 | 26.43 | 0.34% | - |
| Oct 29, 2025 | 26.34 | 26.34 | 26.34 | 26.45 | 26.34 | -3.01% | - |
| Oct 28, 2025 | 27.15 | 27.15 | 27.15 | 27.27 | 27.15 | -2.45% | - |
| Oct 27, 2025 | 27.84 | 27.84 | 27.84 | 27.96 | 27.84 | 1.69% | - |
| Oct 24, 2025 | 27.37 | 27.37 | 27.37 | 27.49 | 27.37 | 2.19% | - |
| Oct 23, 2025 | 26.79 | 26.79 | 26.79 | 26.90 | 26.78 | -8.57% | - |
| Oct 22, 2025 | 29.29 | 29.29 | 29.29 | 29.42 | 29.29 | -1.93% | - |
| Oct 21, 2025 | 29.87 | 29.87 | 29.87 | 30.00 | 29.87 | 1.85% | - |
| Oct 20, 2025 | 29.33 | 29.33 | 29.33 | 29.46 | 29.33 | 2.54% | - |
| Oct 17, 2025 | 28.60 | 28.60 | 28.60 | 28.73 | 28.60 | 0.56% | - |
| Oct 16, 2025 | 28.44 | 28.44 | 28.44 | 28.57 | 28.44 | -1.06% | - |
| Oct 15, 2025 | 28.75 | 28.75 | 28.75 | 28.87 | 28.75 | 2.74% | - |
| Oct 14, 2025 | 27.98 | 27.98 | 27.98 | 28.10 | 27.98 | 2.20% | - |
| Oct 13, 2025 | 27.38 | 27.38 | 27.38 | 27.50 | 27.38 | 1.33% | - |