The Boeing Company (VIE:BA)
Austria · Delayed Price · Currency is EUR 170.84
-3.32 (-1.91%)
At close: Dec 4, 2025
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 172.92 | 173.74 | 172.92 | 173.74 | 173.74 | 1.70% | 71 |
| Dec 4, 2025 | 173.88 | 174.20 | 170.84 | 170.84 | 170.84 | -1.91% | 21 |
| Dec 3, 2025 | 176.92 | 176.92 | 174.16 | 174.16 | 174.16 | 0.37% | 87 |
| Dec 2, 2025 | 160.72 | 173.80 | 160.38 | 173.52 | 173.52 | 6.93% | 641 |
| Dec 1, 2025 | 161.86 | 164.52 | 161.76 | 162.28 | 162.28 | -0.66% | 207 |
| Nov 28, 2025 | 162.64 | 163.36 | 161.78 | 163.36 | 163.36 | 0.95% | 71 |
| Nov 27, 2025 | 161.66 | 162.82 | 161.50 | 161.82 | 161.82 | 0.73% | 351 |
| Nov 26, 2025 | 158.86 | 160.64 | 158.74 | 160.64 | 160.64 | 3.25% | 47 |
| Nov 25, 2025 | 155.46 | 155.58 | 154.00 | 155.58 | 155.58 | -0.04% | 136 |
| Nov 24, 2025 | 157.10 | 157.16 | 155.62 | 155.64 | 155.64 | 0.49% | 147 |
| Nov 21, 2025 | 155.46 | 157.28 | 154.88 | 154.88 | 154.88 | -2.70% | 205 |
| Nov 20, 2025 | 161.94 | 162.68 | 159.18 | 159.18 | 159.18 | -0.52% | - |
| Nov 19, 2025 | 163.82 | 164.44 | 160.02 | 160.02 | 160.02 | -1.67% | 75 |
| Nov 18, 2025 | 164.20 | 164.94 | 162.74 | 162.74 | 162.74 | -2.48% | 50 |
| Nov 17, 2025 | 168.62 | 169.00 | 166.88 | 166.88 | 166.88 | -0.94% | 56 |
| Nov 14, 2025 | 167.12 | 168.46 | 164.86 | 168.46 | 168.46 | 1.24% | 136 |
| Nov 13, 2025 | 168.98 | 169.02 | 166.40 | 166.40 | 166.40 | -1.19% | - |
| Nov 12, 2025 | 169.36 | 169.64 | 168.40 | 168.40 | 168.40 | 0.32% | - |
| Nov 11, 2025 | 168.00 | 168.76 | 167.86 | 167.86 | 167.86 | 0.10% | - |
| Nov 10, 2025 | 169.06 | 170.04 | 167.70 | 167.70 | 167.70 | 0.65% | - |
| Nov 7, 2025 | 171.44 | 171.44 | 166.62 | 166.62 | 166.62 | -1.94% | 2 |
| Nov 6, 2025 | 171.54 | 172.16 | 169.92 | 169.92 | 169.92 | -0.61% | 35 |
| Nov 5, 2025 | 172.14 | 172.40 | 170.96 | 170.96 | 170.96 | -1.77% | 102 |
| Nov 4, 2025 | 175.76 | 176.46 | 174.04 | 174.04 | 174.04 | -2.20% | 96 |
| Nov 3, 2025 | 175.04 | 177.96 | 175.04 | 177.96 | 177.96 | 2.26% | 118 |
| Oct 31, 2025 | 174.36 | 175.32 | 172.22 | 174.02 | 174.02 | -1.11% | 118 |
| Oct 30, 2025 | 184.16 | 184.16 | 175.98 | 175.98 | 175.98 | -4.94% | 283 |
| Oct 29, 2025 | 192.74 | 193.92 | 185.12 | 185.12 | 185.12 | -4.02% | 474 |
| Oct 28, 2025 | 191.86 | 192.88 | 191.80 | 192.88 | 192.88 | 0.99% | 61 |
| Oct 27, 2025 | 191.68 | 191.68 | 190.98 | 190.98 | 190.98 | 0.33% | 39 |
| Oct 24, 2025 | 188.00 | 190.36 | 187.92 | 190.36 | 190.36 | 1.22% | 33 |
| Oct 23, 2025 | 187.06 | 188.06 | 186.76 | 188.06 | 188.06 | 1.71% | 5 |
| Oct 22, 2025 | 186.94 | 187.24 | 184.90 | 184.90 | 184.90 | -1.02% | 40 |
| Oct 21, 2025 | 186.26 | 186.80 | 185.86 | 186.80 | 186.80 | 1.06% | 55 |
| Oct 20, 2025 | 185.02 | 185.56 | 184.84 | 184.84 | 184.84 | 1.65% | 86 |
| Oct 17, 2025 | 179.62 | 181.84 | 178.96 | 181.84 | 181.84 | -0.31% | 186 |
| Oct 16, 2025 | 183.80 | 184.22 | 182.40 | 182.40 | 182.40 | -0.69% | 170 |
| Oct 15, 2025 | 185.50 | 185.70 | 183.66 | 183.66 | 183.66 | -1.54% | 117 |
| Oct 14, 2025 | 185.04 | 186.54 | 183.92 | 186.54 | 186.54 | 0.42% | 88 |
| Oct 13, 2025 | 183.84 | 185.76 | 183.84 | 185.76 | 185.76 | 2.22% | 58 |
| Oct 10, 2025 | 187.34 | 187.92 | 181.72 | 181.72 | 181.72 | -3.18% | 99 |
| Oct 9, 2025 | 194.64 | 195.24 | 187.68 | 187.68 | 187.68 | -3.00% | 55 |
| Oct 8, 2025 | 190.56 | 193.48 | 190.56 | 193.48 | 193.48 | 2.63% | 58 |
| Oct 7, 2025 | 187.92 | 190.18 | 187.48 | 188.52 | 188.52 | -0.18% | 183 |
| Oct 6, 2025 | 185.86 | 188.86 | 185.86 | 188.86 | 188.86 | 2.36% | 253 |
| Oct 3, 2025 | 185.44 | 185.74 | 184.50 | 184.50 | 184.50 | -0.87% | 55 |
| Oct 2, 2025 | 183.34 | 186.12 | 183.30 | 186.12 | 186.12 | 1.47% | - |
| Oct 1, 2025 | 181.72 | 183.42 | 181.72 | 183.42 | 183.42 | 0.81% | - |
| Sep 30, 2025 | 185.56 | 185.56 | 181.94 | 181.94 | 181.94 | -1.41% | 56 |
| Sep 29, 2025 | 189.68 | 190.60 | 184.54 | 184.54 | 184.54 | -3.07% | 243 |