Southwest Airlines Co. (VIE:LUV)
Austria
· Delayed Price · Currency is EUR 34.15
-0.93 (-2.65%)
Last updated: Mar 9, 2026, 3:30 PM CET
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.11 | 38.11 | 35.08 | 35.08 | 35.08 | -10.04% | 287 |
| Mar 5, 2026 | 40.51 | 40.51 | 38.99 | 38.99 | 38.99 | -5.06% | - |
| Mar 4, 2026 | 40.99 | 41.45 | 40.98 | 41.07 | 41.07 | 0.29% | - |
| Mar 3, 2026 | 40.89 | 40.95 | 40.26 | 40.95 | 40.95 | 0.16% | 287 |
| Mar 2, 2026 | 40.35 | 40.89 | 40.35 | 40.89 | 40.89 | -2.81% | 574 |
| Feb 27, 2026 | 42.83 | 43.47 | 42.07 | 42.07 | 42.07 | -2.31% | - |
| Feb 26, 2026 | 42.09 | 43.06 | 42.09 | 43.06 | 43.06 | 2.20% | - |
| Feb 25, 2026 | 42.81 | 43.15 | 42.14 | 42.14 | 42.14 | -1.47% | - |
| Feb 24, 2026 | 43.26 | 43.26 | 42.77 | 42.77 | 42.77 | -0.27% | - |
| Feb 23, 2026 | 43.78 | 44.12 | 42.88 | 42.88 | 42.88 | -2.56% | - |
| Feb 20, 2026 | 44.47 | 44.47 | 44.01 | 44.01 | 44.01 | -1.87% | - |
| Feb 19, 2026 | 46.46 | 46.46 | 44.85 | 44.85 | 44.85 | -2.96% | - |
| Feb 18, 2026 | 46.04 | 46.22 | 45.82 | 46.22 | 46.22 | 1.29% | - |
| Feb 17, 2026 | 43.60 | 45.63 | 43.60 | 45.63 | 45.63 | 5.69% | 287 |
| Feb 16, 2026 | 43.17 | 43.29 | 43.15 | 43.17 | 43.17 | -0.44% | - |
| Feb 13, 2026 | 42.78 | 43.36 | 42.50 | 43.36 | 43.36 | 0.53% | - |
| Feb 12, 2026 | 43.65 | 44.00 | 43.13 | 43.13 | 43.13 | -3.62% | - |
| Feb 11, 2026 | 45.48 | 45.77 | 44.75 | 44.75 | 44.75 | -2.06% | - |
| Feb 10, 2026 | 44.86 | 45.69 | 44.13 | 45.69 | 45.69 | 1.08% | - |
| Feb 9, 2026 | 45.93 | 45.93 | 45.20 | 45.20 | 45.20 | -1.85% | - |
| Feb 6, 2026 | 44.20 | 46.05 | 44.20 | 46.05 | 46.05 | 3.40% | 67 |
| Feb 5, 2026 | 44.66 | 44.75 | 44.54 | 44.54 | 44.54 | 0.50% | 286 |
| Feb 4, 2026 | 43.31 | 44.32 | 43.31 | 44.32 | 44.32 | 3.08% | - |
| Feb 3, 2026 | 42.11 | 42.99 | 42.07 | 42.99 | 42.99 | 2.76% | - |
| Feb 2, 2026 | 39.61 | 41.84 | 39.61 | 41.84 | 41.84 | 2.37% | - |
| Jan 30, 2026 | 40.17 | 41.37 | 40.17 | 40.87 | 40.87 | 5.53% | - |
| Jan 29, 2026 | 36.18 | 38.73 | 36.03 | 38.73 | 38.73 | 11.73% | - |
| Jan 28, 2026 | 34.66 | 34.74 | 33.97 | 34.66 | 34.66 | -0.76% | 70 |
| Jan 27, 2026 | 35.42 | 35.42 | 34.93 | 34.93 | 34.93 | -1.51% | - |
| Jan 26, 2026 | 35.23 | 35.46 | 35.15 | 35.46 | 35.46 | -0.42% | - |
| Jan 23, 2026 | 36.10 | 36.11 | 35.61 | 35.61 | 35.61 | -2.49% | - |
| Jan 22, 2026 | 36.82 | 36.92 | 36.52 | 36.52 | 36.52 | -0.40% | - |
| Jan 21, 2026 | 36.47 | 36.67 | 36.29 | 36.67 | 36.67 | 0.34% | - |
| Jan 20, 2026 | 36.23 | 36.54 | 35.52 | 36.54 | 36.54 | -0.30% | - |
| Jan 19, 2026 | 36.75 | 36.75 | 36.59 | 36.65 | 36.65 | -0.91% | - |
| Jan 16, 2026 | 37.26 | 37.26 | 36.99 | 36.99 | 36.99 | -0.66% | - |
| Jan 15, 2026 | 36.65 | 37.23 | 36.65 | 37.23 | 37.23 | 2.29% | - |
| Jan 14, 2026 | 37.04 | 37.21 | 36.40 | 36.40 | 36.40 | -3.32% | 1 |
| Jan 13, 2026 | 37.59 | 37.65 | 37.12 | 37.65 | 37.65 | 0.74% | - |
| Jan 12, 2026 | 37.85 | 37.85 | 37.37 | 37.37 | 37.37 | -2.67% | - |
| Jan 9, 2026 | 36.85 | 38.40 | 36.85 | 38.40 | 38.40 | 4.12% | 240 |
| Jan 8, 2026 | 36.35 | 36.88 | 36.35 | 36.88 | 36.88 | 0.85% | - |
| Jan 7, 2026 | 36.45 | 36.57 | 36.40 | 36.57 | 36.57 | -0.54% | - |
| Jan 6, 2026 | 36.12 | 36.77 | 36.12 | 36.77 | 36.77 | 2.15% | 287 |
| Jan 5, 2026 | 35.31 | 35.99 | 35.10 | 35.99 | 35.99 | 1.31% | - |
| Jan 2, 2026 | 35.24 | 35.57 | 35.24 | 35.53 | 35.53 | 1.10% | - |
| Dec 30, 2025 | 34.91 | 35.14 | 34.91 | 35.14 | 35.14 | 0.53% | - |
| Dec 29, 2025 | 35.01 | 35.02 | 34.96 | 34.96 | 34.96 | -1.20% | - |
| Dec 22, 2025 | 35.41 | 35.41 | 35.38 | 35.38 | 35.23 | 0.55% | - |
| Dec 19, 2025 | 34.87 | 35.19 | 34.87 | 35.19 | 35.03 | -0.17% | - |
| Dec 18, 2025 | 35.05 | 35.28 | 35.05 | 35.25 | 35.09 | -1.14% | - |
| Dec 17, 2025 | 36.04 | 36.28 | 35.65 | 35.65 | 35.50 | -2.10% | - |
| Dec 16, 2025 | 35.11 | 36.77 | 35.11 | 36.42 | 36.26 | 4.07% | 721 |
| Dec 15, 2025 | 35.45 | 35.67 | 34.99 | 34.99 | 34.84 | -1.51% | - |
| Dec 12, 2025 | 34.88 | 35.53 | 34.88 | 35.53 | 35.37 | 2.97% | - |
| Dec 11, 2025 | 33.95 | 34.50 | 33.95 | 34.50 | 34.35 | 2.79% | - |
| Dec 10, 2025 | 32.79 | 33.57 | 32.75 | 33.57 | 33.42 | 1.87% | - |
| Dec 9, 2025 | 32.60 | 32.95 | 32.51 | 32.95 | 32.81 | 1.09% | - |
| Dec 8, 2025 | 32.61 | 32.78 | 32.60 | 32.60 | 32.45 | 0.28% | - |
| Dec 5, 2025 | 30.73 | 32.51 | 30.23 | 32.51 | 32.36 | 6.63% | - |
| Dec 4, 2025 | 30.61 | 30.64 | 30.45 | 30.49 | 30.35 | -0.16% | - |
| Dec 3, 2025 | 30.63 | 30.63 | 30.34 | 30.54 | 30.40 | 0.99% | - |
| Dec 2, 2025 | 29.93 | 30.24 | 29.93 | 30.24 | 30.10 | 0.52% | - |
| Dec 1, 2025 | 29.76 | 30.08 | 29.64 | 30.08 | 29.95 | -1.02% | - |
| Nov 28, 2025 | 30.43 | 30.45 | 30.28 | 30.39 | 30.26 | 0.48% | - |
| Nov 27, 2025 | 30.27 | 30.29 | 30.25 | 30.25 | 30.11 | -0.64% | - |
| Nov 26, 2025 | 29.81 | 30.44 | 29.53 | 30.44 | 30.31 | 2.04% | - |
| Nov 25, 2025 | 28.87 | 29.83 | 28.81 | 29.83 | 29.70 | 4.48% | - |
| Nov 24, 2025 | 28.59 | 28.59 | 28.39 | 28.55 | 28.43 | 0.62% | - |
| Nov 21, 2025 | 27.09 | 28.38 | 27.09 | 28.38 | 28.25 | 2.22% | - |
| Nov 20, 2025 | 27.97 | 28.01 | 27.76 | 27.76 | 27.64 | -0.45% | - |
| Nov 19, 2025 | 27.61 | 28.09 | 27.60 | 27.89 | 27.76 | 1.47% | - |
| Nov 18, 2025 | 27.28 | 27.48 | 27.28 | 27.48 | 27.36 | -1.58% | - |
| Nov 17, 2025 | 28.42 | 28.42 | 27.92 | 27.92 | 27.80 | -0.92% | - |
| Nov 14, 2025 | 28.39 | 28.39 | 28.02 | 28.18 | 28.06 | -0.70% | - |
| Nov 13, 2025 | 28.68 | 28.74 | 28.38 | 28.38 | 28.26 | -0.12% | - |
| Nov 12, 2025 | 27.68 | 28.42 | 27.64 | 28.42 | 28.29 | 3.38% | - |
| Nov 11, 2025 | 28.29 | 28.29 | 27.49 | 27.49 | 27.37 | -3.15% | - |
| Nov 10, 2025 | 28.04 | 28.38 | 28.04 | 28.38 | 28.26 | 5.19% | - |
| Nov 7, 2025 | 27.36 | 27.36 | 26.97 | 26.98 | 26.86 | -0.68% | - |
| Nov 6, 2025 | 27.48 | 27.48 | 27.17 | 27.17 | 27.05 | 1.49% | - |
| Nov 5, 2025 | 25.80 | 26.77 | 25.80 | 26.77 | 26.65 | 2.61% | - |
| Nov 4, 2025 | 26.06 | 26.18 | 26.04 | 26.09 | 25.97 | -1.06% | - |
| Nov 3, 2025 | 26.28 | 26.37 | 26.12 | 26.37 | 26.25 | 0.76% | - |
| Oct 31, 2025 | 26.40 | 26.40 | 26.07 | 26.17 | 26.05 | -1.54% | - |
| Oct 30, 2025 | 26.42 | 26.58 | 26.32 | 26.58 | 26.46 | 0.62% | - |
| Oct 29, 2025 | 26.85 | 26.85 | 26.39 | 26.41 | 26.30 | -3.38% | - |
| Oct 28, 2025 | 27.70 | 27.70 | 27.29 | 27.34 | 27.22 | -2.08% | - |
| Oct 27, 2025 | 27.92 | 27.92 | 27.81 | 27.92 | 27.79 | 1.69% | - |
| Oct 24, 2025 | 27.38 | 27.48 | 27.38 | 27.45 | 27.33 | 2.10% | - |
| Oct 23, 2025 | 29.78 | 29.78 | 26.89 | 26.89 | 26.77 | -8.80% | 1,183 |
| Oct 22, 2025 | 29.91 | 30.05 | 29.48 | 29.48 | 29.35 | -1.82% | - |
| Oct 21, 2025 | 29.58 | 30.03 | 29.40 | 30.03 | 29.90 | 2.84% | - |
| Oct 20, 2025 | 29.06 | 29.20 | 28.86 | 29.20 | 29.07 | 1.53% | - |
| Oct 17, 2025 | 28.09 | 28.76 | 27.97 | 28.76 | 28.63 | 1.14% | - |
| Oct 16, 2025 | 28.83 | 28.90 | 28.43 | 28.43 | 28.31 | -1.56% | - |
| Oct 15, 2025 | 28.86 | 28.88 | 28.84 | 28.88 | 28.76 | 2.50% | - |
| Oct 14, 2025 | 27.35 | 28.18 | 27.25 | 28.18 | 28.05 | 2.57% | - |
| Oct 13, 2025 | 27.35 | 27.49 | 27.35 | 27.47 | 27.35 | 1.42% | - |
| Oct 10, 2025 | 27.44 | 27.53 | 27.09 | 27.09 | 26.97 | -2.62% | - |