Southwest Airlines Co. (ETR:SWN)
Germany
· Delayed Price · Currency is EUR 42.02
-0.93 (-2.17%)
At close: Feb 27, 2026
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 42.38 | 42.38 | 41.89 | 42.02 | 42.02 | -2.17% | 487 |
| Feb 26, 2026 | 42.98 | 42.98 | 42.95 | 42.95 | 42.95 | 1.86% | 1 |
| Feb 25, 2026 | 42.97 | 42.97 | 42.12 | 42.16 | 42.16 | -1.40% | 143 |
| Feb 24, 2026 | 43.29 | 43.60 | 42.76 | 42.76 | 42.76 | -0.37% | 449 |
| Feb 23, 2026 | 44.00 | 44.18 | 42.84 | 42.92 | 42.92 | -2.84% | 892 |
| Feb 20, 2026 | 44.79 | 44.79 | 44.10 | 44.18 | 44.18 | -1.27% | 176 |
| Feb 19, 2026 | 45.92 | 45.92 | 44.75 | 44.75 | 44.75 | -3.03% | 3 |
| Feb 18, 2026 | 45.72 | 46.17 | 45.60 | 46.15 | 46.15 | 1.10% | 12 |
| Feb 17, 2026 | 44.09 | 45.78 | 43.65 | 45.65 | 45.65 | 5.29% | 7,958 |
| Feb 16, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | -0.01% | 15 |
| Feb 13, 2026 | 43.15 | 43.36 | 42.30 | 43.36 | 43.36 | 0.56% | 2,323 |
| Feb 12, 2026 | 43.62 | 43.96 | 43.12 | 43.12 | 43.12 | -3.69% | 181 |
| Feb 11, 2026 | 44.91 | 44.97 | 44.77 | 44.77 | 44.77 | -2.00% | 294 |
| Feb 10, 2026 | 45.55 | 45.72 | 45.44 | 45.68 | 45.68 | 1.03% | 155 |
| Feb 9, 2026 | 45.59 | 45.59 | 44.80 | 45.22 | 45.22 | 1.80% | 9,431 |
| Feb 5, 2026 | 44.30 | 44.42 | 44.30 | 44.42 | 44.42 | 0.35% | 7 |
| Feb 4, 2026 | 43.30 | 44.26 | 43.30 | 44.26 | 44.26 | 2.81% | 561 |
| Feb 3, 2026 | 43.01 | 43.05 | 43.01 | 43.05 | 43.05 | 2.90% | 3 |
| Feb 2, 2026 | 41.37 | 42.02 | 41.37 | 41.84 | 41.84 | 3.49% | 3,117 |
| Jan 30, 2026 | 41.49 | 41.49 | 40.43 | 40.43 | 40.43 | 16.53% | 13,574 |
| Jan 28, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.67% | - |
| Jan 27, 2026 | 35.40 | 35.40 | 34.93 | 34.93 | 34.93 | -1.56% | 7 |
| Jan 26, 2026 | 35.10 | 35.48 | 35.10 | 35.48 | 35.48 | -0.52% | 121 |
| Jan 23, 2026 | 35.75 | 35.75 | 35.67 | 35.67 | 35.67 | -2.30% | 31 |
| Jan 22, 2026 | 36.63 | 36.67 | 36.51 | 36.51 | 36.51 | -0.63% | 39 |
| Jan 21, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 0.40% | - |
| Jan 20, 2026 | 36.41 | 36.59 | 36.41 | 36.59 | 36.59 | 0.83% | 27 |
| Jan 19, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -1.93% | 8 |
| Jan 16, 2026 | 36.94 | 37.03 | 36.94 | 37.01 | 37.01 | -0.50% | 7 |
| Jan 15, 2026 | 36.47 | 37.30 | 36.47 | 37.19 | 37.19 | -1.29% | 50 |
| Jan 13, 2026 | 37.73 | 37.73 | 37.00 | 37.68 | 37.68 | 0.96% | 16 |
| Jan 12, 2026 | 37.24 | 37.32 | 37.24 | 37.32 | 37.32 | -2.69% | 2 |
| Jan 9, 2026 | 36.69 | 38.35 | 36.69 | 38.35 | 38.35 | 3.80% | 599 |
| Jan 8, 2026 | 36.64 | 36.94 | 36.64 | 36.94 | 36.94 | 0.93% | 13 |
| Jan 7, 2026 | 36.82 | 36.82 | 36.60 | 36.60 | 36.60 | -0.41% | 54 |
| Jan 6, 2026 | 36.39 | 36.78 | 36.37 | 36.75 | 36.75 | 2.20% | 1,094 |
| Jan 5, 2026 | 35.47 | 36.07 | 35.47 | 35.96 | 35.96 | 1.24% | 5 |
| Jan 2, 2026 | 35.39 | 35.52 | 35.39 | 35.52 | 35.52 | 1.51% | 5 |
| Dec 30, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.11% | - |
| Dec 29, 2025 | 34.73 | 34.95 | 34.59 | 34.95 | 34.95 | -1.24% | 28 |
| Dec 23, 2025 | 35.57 | 35.57 | 35.39 | 35.39 | 35.24 | -1.03% | 2 |
| Dec 22, 2025 | 35.07 | 35.76 | 35.07 | 35.76 | 35.61 | 1.72% | 1,337 |
| Dec 19, 2025 | 35.18 | 35.18 | 35.12 | 35.16 | 35.00 | -0.40% | 631 |
| Dec 18, 2025 | 35.52 | 35.52 | 35.30 | 35.30 | 35.14 | -0.88% | 1,481 |
| Dec 17, 2025 | 35.81 | 35.81 | 35.61 | 35.61 | 35.46 | 1.84% | 65 |
| Dec 15, 2025 | 35.44 | 35.55 | 34.97 | 34.97 | 34.81 | -1.56% | 399 |
| Dec 12, 2025 | 35.58 | 35.94 | 35.45 | 35.52 | 35.37 | 3.94% | 1,449 |
| Dec 11, 2025 | 33.90 | 34.80 | 33.90 | 34.18 | 34.03 | 5.92% | 20,055 |
| Dec 10, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.13 | -2.35% | 1 |
| Dec 9, 2025 | 32.09 | 33.04 | 32.09 | 33.04 | 32.90 | 1.76% | 256 |
| Dec 8, 2025 | 32.76 | 32.76 | 32.47 | 32.47 | 32.33 | 6.90% | 2 |
| Dec 5, 2025 | 30.21 | 30.73 | 30.21 | 30.38 | 30.24 | -0.54% | 2,036 |
| Dec 4, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.41 | 0.15% | - |
| Dec 3, 2025 | 30.44 | 30.50 | 30.42 | 30.50 | 30.36 | 0.64% | 17 |
| Dec 2, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.17 | 0.70% | - |
| Dec 1, 2025 | 30.02 | 30.09 | 30.02 | 30.09 | 29.96 | -1.02% | 473 |
| Nov 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.27 | 0.51% | - |
| Nov 27, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.11 | 2.11% | - |
| Nov 26, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.49 | 2.58% | 60 |
| Nov 24, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.75 | 1.60% | - |
| Nov 21, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.30 | 2.36% | - |
| Nov 20, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.65 | -0.32% | - |
| Nov 19, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.73 | 1.49% | - |
| Nov 18, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.33 | -1.81% | - |
| Nov 17, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.83 | -0.69% | - |
| Nov 14, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.02 | -0.99% | - |
| Nov 13, 2025 | 28.54 | 28.66 | 28.43 | 28.43 | 28.30 | 3.29% | 190 |
| Nov 11, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.40 | 2.08% | - |
| Nov 7, 2025 | 26.82 | 27.29 | 26.75 | 26.96 | 26.84 | -0.96% | 6 |
| Nov 6, 2025 | 27.28 | 27.63 | 27.00 | 27.22 | 27.10 | 1.59% | 18 |
| Nov 5, 2025 | 26.13 | 26.80 | 26.13 | 26.80 | 26.68 | 2.78% | 6 |
| Nov 4, 2025 | 26.20 | 26.20 | 25.98 | 26.07 | 25.96 | -1.23% | 214 |
| Nov 3, 2025 | 26.24 | 26.40 | 25.85 | 26.40 | 26.28 | 0.90% | 9 |
| Oct 31, 2025 | 25.97 | 26.24 | 25.97 | 26.16 | 26.05 | -1.41% | 4 |
| Oct 30, 2025 | 26.23 | 26.54 | 26.23 | 26.54 | 26.42 | 0.42% | 16 |
| Oct 29, 2025 | 27.08 | 27.08 | 26.35 | 26.43 | 26.31 | -3.28% | 9 |
| Oct 28, 2025 | 27.57 | 27.57 | 27.20 | 27.32 | 27.20 | -2.20% | 11 |
| Oct 27, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.81 | 1.99% | - |
| Oct 24, 2025 | 27.24 | 27.39 | 27.24 | 27.39 | 27.27 | -5.11% | 10 |
| Oct 23, 2025 | 29.50 | 29.50 | 28.87 | 28.87 | 28.74 | -2.30% | 309 |
| Oct 22, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.42 | -1.57% | - |
| Oct 21, 2025 | 29.57 | 30.02 | 29.48 | 30.02 | 29.89 | 2.23% | 13 |
| Oct 20, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.23 | 2.44% | - |
| Oct 17, 2025 | 28.75 | 28.75 | 28.66 | 28.66 | 28.54 | 0.92% | 2 |
| Oct 16, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.28 | -1.56% | - |
| Oct 15, 2025 | 28.88 | 28.88 | 28.85 | 28.85 | 28.73 | 4.89% | 16 |
| Oct 13, 2025 | 27.55 | 27.55 | 27.51 | 27.51 | 27.39 | 2.00% | 1 |
| Oct 10, 2025 | 27.22 | 27.22 | 26.97 | 26.97 | 26.85 | -2.93% | 4 |
| Oct 9, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.66 | -0.43% | - |
| Oct 8, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.78 | 0.94% | - |
| Oct 7, 2025 | 27.96 | 27.96 | 27.64 | 27.64 | 27.52 | -0.65% | 18 |
| Oct 6, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.70 | -0.82% | - |
| Oct 3, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 27.93 | 2.24% | - |
| Oct 2, 2025 | 27.37 | 27.44 | 27.37 | 27.44 | 27.32 | -0.44% | 25 |
| Oct 1, 2025 | 27.42 | 27.64 | 27.21 | 27.56 | 27.44 | 2.07% | 1,002 |
| Sep 30, 2025 | 27.59 | 27.59 | 27.00 | 27.00 | 26.88 | -2.72% | 9 |
| Sep 29, 2025 | 28.15 | 28.15 | 27.75 | 27.75 | 27.63 | 0.07% | 10 |
| Sep 26, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.61 | -2.46% | - |
| Sep 24, 2025 | 28.44 | 28.44 | 28.43 | 28.43 | 28.31 | 4.23% | 9 |
| Sep 22, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.16 | -1.21% | - |