Southwest Airlines Co. (FRA:SWN)
Germany
· Delayed Price · Currency is EUR 30.49
+0.09 (0.30%)
At close: Dec 4, 2025
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.30% | - |
| Dec 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.00% | - |
| Dec 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.62% | - |
| Dec 1, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -3.00% | - |
| Nov 28, 2025 | 30.19 | 30.53 | 30.19 | 30.53 | 30.53 | 1.46% | 4 |
| Nov 27, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 1.57% | - |
| Nov 26, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 3.01% | - |
| Nov 25, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 1.00% | - |
| Nov 24, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 5.33% | - |
| Nov 21, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -2.77% | - |
| Nov 20, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 1.35% | - |
| Nov 19, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.07% | - |
| Nov 18, 2025 | 27.19 | 27.42 | 27.19 | 27.42 | 27.42 | -2.78% | 50 |
| Nov 17, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.14% | - |
| Nov 14, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.59% | - |
| Nov 13, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 4.23% | - |
| Nov 12, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -2.25% | - |
| Nov 11, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.36% | - |
| Nov 10, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 3.03% | - |
| Nov 7, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.07% | - |
| Nov 6, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 5.93% | - |
| Nov 5, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.10% | - |
| Nov 4, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.31% | - |
| Nov 3, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.13% | - |
| Oct 31, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.89% | - |
| Oct 30, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.57% | - |
| Oct 29, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -2.00% | - |
| Oct 28, 2025 | 27.54 | 27.54 | 27.27 | 27.27 | 27.27 | -1.99% | 80 |
| Oct 27, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 2.11% | - |
| Oct 24, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -7.17% | - |
| Oct 23, 2025 | 29.39 | 29.39 | 29.35 | 29.35 | 29.35 | -1.58% | 50 |
| Oct 22, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 1.33% | - |
| Oct 21, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 2.03% | - |
| Oct 20, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 2.69% | - |
| Oct 17, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -2.04% | - |
| Oct 16, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.52% | - |
| Oct 15, 2025 | 28.71 | 28.83 | 28.71 | 28.83 | 28.83 | 5.80% | 300 |
| Oct 14, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.31% | - |
| Oct 13, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.57% | - |
| Oct 10, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -1.64% | - |
| Oct 9, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.09% | - |
| Oct 8, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.32% | - |
| Oct 7, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.07% | - |
| Oct 6, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.84% | - |
| Oct 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.15% | - |
| Oct 2, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 2.22% | - |
| Oct 1, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -3.15% | - |
| Sep 30, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.07% | - |
| Sep 29, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.99% | - |
| Sep 26, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -3.17% | - |
| Sep 25, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.27% | - |
| Sep 24, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 3.30% | - |
| Sep 23, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -1.00% | - |
| Sep 22, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.75% | - |
| Sep 19, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.29% | - |
| Sep 18, 2025 | 27.30 | 27.30 | 27.23 | 27.23 | 27.23 | 2.60% | 100 |
| Sep 17, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.24% | - |
| Sep 16, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -1.15% | - |
| Sep 15, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.02% | - |
| Sep 12, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 1.91% | - |
| Sep 11, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.11% | - |
| Sep 10, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.49% | - |
| Sep 9, 2025 | 26.79 | 26.79 | 26.58 | 26.58 | 26.58 | -0.39% | 375 |
| Sep 8, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.24% | - |
| Sep 5, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -3.74% | - |
| Sep 4, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 1.13% | 1,000 |
| Sep 3, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -4.15% | - |
| Sep 2, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.37 | 0.21% | - |
| Sep 1, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.31 | 1.35% | - |
| Aug 29, 2025 | 28.10 | 28.10 | 28.08 | 28.09 | 27.93 | -1.04% | 298 |
| Aug 28, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.23 | -0.58% | - |
| Aug 27, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.39 | 2.68% | - |
| Aug 26, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.65 | -0.23% | - |
| Aug 25, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.71 | 2.61% | - |
| Aug 22, 2025 | 26.68 | 27.16 | 26.68 | 27.16 | 27.01 | 1.91% | 273 |
| Aug 21, 2025 | 26.64 | 26.65 | 26.59 | 26.65 | 26.50 | -1.88% | 330 |
| Aug 20, 2025 | 26.92 | 27.16 | 26.92 | 27.16 | 27.01 | 1.86% | 12 |
| Aug 19, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.52 | -0.56% | - |
| Aug 18, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.66 | 0.04% | - |
| Aug 15, 2025 | 26.26 | 26.80 | 26.26 | 26.80 | 26.65 | 1.71% | 38,000 |
| Aug 14, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.21 | - | - |
| Aug 13, 2025 | 26.16 | 26.35 | 26.16 | 26.35 | 26.21 | 5.61% | 100 |
| Aug 12, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.81 | -1.31% | - |
| Aug 11, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.14 | -0.37% | - |
| Aug 8, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.24 | -1.17% | 11 |
| Aug 7, 2025 | 25.38 | 25.68 | 25.38 | 25.68 | 25.54 | -0.62% | 11 |
| Aug 6, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.70 | 0.45% | - |
| Aug 5, 2025 | 25.73 | 25.73 | 25.72 | 25.72 | 25.58 | -0.12% | 20 |
| Aug 4, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.61 | -4.28% | - |
| Aug 1, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.75 | -1.10% | - |
| Jul 31, 2025 | 26.98 | 27.20 | 26.98 | 27.20 | 27.05 | 1.12% | 20 |
| Jul 30, 2025 | 26.95 | 26.97 | 26.90 | 26.90 | 26.75 | -3.58% | 546 |
| Jul 29, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.75 | -1.62% | - |
| Jul 28, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.21 | 0.46% | - |
| Jul 25, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.08 | -2.40% | - |
| Jul 24, 2025 | 31.58 | 31.58 | 28.93 | 28.93 | 28.77 | -9.61% | 1,300 |
| Jul 23, 2025 | 31.57 | 32.00 | 31.57 | 32.00 | 31.83 | 2.30% | 200 |
| Jul 22, 2025 | 31.30 | 31.30 | 31.28 | 31.28 | 31.11 | -0.05% | 510 |
| Jul 21, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.13 | -0.11% | - |
| Jul 18, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.16 | -2.09% | - |