The Boeing Company (FRA:BCO)
Germany · Delayed Price · Currency is EUR 197.46
-1.76 (-0.88%)
At close: Feb 20, 2026
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 200.55 | 200.55 | 196.80 | 197.46 | 197.46 | -0.88% | 186 |
| Feb 19, 2026 | 202.00 | 203.80 | 199.00 | 199.22 | 199.22 | -3.43% | 1,343 |
| Feb 18, 2026 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | 0.61% | - |
| Feb 17, 2026 | 203.95 | 207.00 | 203.95 | 205.05 | 205.05 | 0.34% | 147 |
| Feb 16, 2026 | 206.00 | 206.55 | 204.25 | 204.35 | 204.35 | 0.27% | 128 |
| Feb 13, 2026 | 202.00 | 203.80 | 200.90 | 203.80 | 203.80 | 0.44% | 255 |
| Feb 12, 2026 | 199.44 | 205.00 | 199.44 | 202.90 | 202.90 | 1.40% | 214 |
| Feb 11, 2026 | 203.75 | 205.25 | 200.10 | 200.10 | 200.10 | -2.34% | 97 |
| Feb 10, 2026 | 206.10 | 206.40 | 203.90 | 204.90 | 204.90 | -0.15% | 415 |
| Feb 9, 2026 | 207.05 | 207.05 | 203.30 | 205.20 | 205.20 | -0.94% | 257 |
| Feb 6, 2026 | 199.98 | 207.15 | 199.78 | 207.15 | 207.15 | 2.55% | 388 |
| Feb 5, 2026 | 200.30 | 202.00 | 198.38 | 202.00 | 202.00 | 3.54% | 48 |
| Feb 4, 2026 | 197.22 | 198.52 | 195.10 | 195.10 | 195.10 | -1.50% | 295 |
| Feb 3, 2026 | 197.52 | 199.02 | 197.52 | 198.08 | 198.08 | -0.02% | 130 |
| Feb 2, 2026 | 194.00 | 198.12 | 194.00 | 198.12 | 198.12 | 1.17% | 122 |
| Jan 30, 2026 | 195.80 | 196.12 | 193.00 | 195.82 | 195.82 | 0.55% | 333 |
| Jan 29, 2026 | 200.50 | 201.40 | 194.74 | 194.74 | 194.74 | -3.31% | 1,227 |
| Jan 28, 2026 | 202.90 | 204.50 | 200.85 | 201.40 | 201.40 | 0.70% | 803 |
| Jan 27, 2026 | 208.35 | 208.55 | 200.00 | 200.00 | 200.00 | -4.90% | 637 |
| Jan 26, 2026 | 210.00 | 211.90 | 208.50 | 210.30 | 210.30 | -2.16% | 1,292 |
| Jan 23, 2026 | 214.00 | 215.00 | 212.70 | 214.95 | 214.95 | -0.02% | 406 |
| Jan 22, 2026 | 213.75 | 216.40 | 213.25 | 215.00 | 215.00 | 0.89% | 346 |
| Jan 21, 2026 | 213.00 | 214.00 | 209.85 | 213.10 | 213.10 | 0.28% | 843 |
| Jan 20, 2026 | 209.20 | 212.50 | 204.25 | 212.50 | 212.50 | 1.48% | 1,038 |
| Jan 19, 2026 | 210.50 | 210.50 | 207.85 | 209.40 | 209.40 | -1.41% | 1,622 |
| Jan 16, 2026 | 214.40 | 214.95 | 211.20 | 212.40 | 212.40 | 0.24% | 409 |
| Jan 15, 2026 | 206.50 | 213.95 | 206.50 | 211.90 | 211.90 | 1.75% | 900 |
| Jan 14, 2026 | 210.00 | 210.50 | 205.75 | 208.25 | 208.25 | -1.37% | 756 |
| Jan 13, 2026 | 204.50 | 212.00 | 204.50 | 211.15 | 211.15 | 3.53% | 348 |
| Jan 12, 2026 | 197.84 | 204.50 | 197.84 | 203.95 | 203.95 | 2.15% | 1,261 |
| Jan 9, 2026 | 194.22 | 199.66 | 194.22 | 199.66 | 199.66 | 1.82% | 453 |
| Jan 8, 2026 | 196.30 | 199.32 | 195.38 | 196.10 | 196.10 | -0.86% | 453 |
| Jan 7, 2026 | 196.16 | 200.00 | 195.00 | 197.80 | 197.80 | 0.38% | 161 |
| Jan 6, 2026 | 193.42 | 197.06 | 193.42 | 197.06 | 197.06 | 1.49% | 198 |
| Jan 5, 2026 | 195.98 | 196.94 | 194.16 | 194.16 | 194.16 | 0.91% | 1,281 |
| Jan 2, 2026 | 186.54 | 192.40 | 183.38 | 192.40 | 192.40 | 3.91% | 118 |
| Dec 30, 2025 | 184.26 | 185.40 | 184.26 | 185.16 | 185.16 | 0.10% | 297 |
| Dec 29, 2025 | 184.00 | 184.98 | 182.94 | 184.98 | 184.98 | 0.81% | 78 |
| Dec 23, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0.17% | - |
| Dec 22, 2025 | 183.28 | 184.80 | 182.74 | 183.18 | 183.18 | -0.19% | 478 |
| Dec 19, 2025 | 177.16 | 183.52 | 177.16 | 183.52 | 183.52 | 3.10% | 158 |
| Dec 18, 2025 | 175.46 | 178.68 | 175.46 | 178.00 | 178.00 | -0.17% | 390 |
| Dec 17, 2025 | 176.12 | 178.30 | 176.12 | 178.30 | 178.30 | 1.71% | 263 |
| Dec 16, 2025 | 172.98 | 175.30 | 172.98 | 175.30 | 175.30 | 0.05% | 448 |
| Dec 15, 2025 | 175.28 | 175.40 | 174.22 | 175.22 | 175.22 | 1.38% | 400 |
| Dec 12, 2025 | 171.38 | 174.42 | 171.14 | 172.84 | 172.84 | 0.78% | 138 |
| Dec 11, 2025 | 169.60 | 171.50 | 169.02 | 171.50 | 171.50 | 0.21% | 701 |
| Dec 10, 2025 | 171.74 | 173.08 | 170.70 | 171.14 | 171.14 | -0.79% | 786 |
| Dec 9, 2025 | 177.02 | 177.78 | 172.50 | 172.50 | 172.50 | -3.17% | 330 |
| Dec 8, 2025 | 172.50 | 178.14 | 172.50 | 178.14 | 178.14 | 2.91% | 221 |