The Boeing Company (VIE:BA)
Austria · Delayed Price · Currency is EUR 197.98
+1.72 (0.88%)
Last updated: Feb 4, 2026, 1:00 PM CET
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 197.56 | 201.20 | 196.26 | 196.26 | 196.26 | -1.36% | 55 |
| Feb 2, 2026 | 194.96 | 199.20 | 194.96 | 198.96 | 198.96 | 2.47% | 60 |
| Jan 30, 2026 | 195.36 | 195.72 | 194.16 | 194.16 | 194.16 | -2.10% | 13 |
| Jan 29, 2026 | 202.00 | 203.25 | 198.32 | 198.32 | 198.32 | -2.55% | - |
| Jan 28, 2026 | 203.90 | 204.50 | 199.88 | 203.50 | 203.50 | 2.36% | 85 |
| Jan 27, 2026 | 208.40 | 211.20 | 198.80 | 198.80 | 198.80 | -5.69% | 565 |
| Jan 26, 2026 | 212.25 | 212.25 | 210.80 | 210.80 | 210.80 | -0.78% | - |
| Jan 23, 2026 | 214.55 | 215.55 | 212.45 | 212.45 | 212.45 | -1.69% | - |
| Jan 22, 2026 | 214.55 | 216.10 | 214.55 | 216.10 | 216.10 | 1.31% | 21 |
| Jan 21, 2026 | 212.45 | 213.30 | 212.30 | 213.30 | 213.30 | 1.14% | 3 |
| Jan 20, 2026 | 207.85 | 211.05 | 205.05 | 210.90 | 210.90 | 0.74% | 10 |
| Jan 19, 2026 | 208.85 | 210.30 | 208.60 | 209.35 | 209.35 | -1.32% | 87 |
| Jan 16, 2026 | 214.30 | 214.30 | 212.15 | 212.15 | 212.15 | -0.47% | 1 |
| Jan 15, 2026 | 208.30 | 213.15 | 208.30 | 213.15 | 213.15 | 2.92% | 3 |
| Jan 14, 2026 | 209.55 | 209.70 | 207.10 | 207.10 | 207.10 | -1.89% | - |
| Jan 13, 2026 | 205.55 | 211.10 | 205.05 | 211.10 | 211.10 | 3.86% | 110 |
| Jan 12, 2026 | 199.38 | 203.25 | 199.38 | 203.25 | 203.25 | 1.30% | 99 |
| Jan 9, 2026 | 195.06 | 200.65 | 195.06 | 200.65 | 200.65 | 1.80% | 116 |
| Jan 8, 2026 | 197.54 | 199.24 | 196.90 | 197.10 | 197.10 | -0.98% | 322 |
| Jan 7, 2026 | 196.82 | 199.06 | 195.98 | 199.06 | 199.06 | 0.79% | 212 |
| Jan 6, 2026 | 194.36 | 197.50 | 194.30 | 197.50 | 197.50 | 1.13% | 131 |
| Jan 5, 2026 | 195.10 | 196.46 | 195.10 | 195.30 | 195.30 | 2.54% | 88 |
| Jan 2, 2026 | 185.74 | 190.46 | 184.26 | 190.46 | 190.46 | 2.16% | 220 |
| Dec 30, 2025 | 184.94 | 186.44 | 184.94 | 186.44 | 186.44 | 1.21% | - |
| Dec 29, 2025 | 183.38 | 184.22 | 182.80 | 184.22 | 184.22 | 0.23% | 68 |
| Dec 23, 2025 | 183.88 | 184.22 | 183.34 | 183.80 | 183.80 | -0.27% | 22 |
| Dec 22, 2025 | 183.20 | 184.30 | 183.14 | 184.30 | 184.30 | 0.47% | - |
| Dec 19, 2025 | 177.84 | 183.44 | 177.84 | 183.44 | 183.44 | 2.68% | 110 |
| Dec 18, 2025 | 176.02 | 178.66 | 176.02 | 178.66 | 178.66 | 0.49% | - |
| Dec 17, 2025 | 176.52 | 177.78 | 176.08 | 177.78 | 177.78 | 0.93% | 130 |
| Dec 16, 2025 | 174.14 | 176.14 | 173.90 | 176.14 | 176.14 | 0.95% | 55 |
| Dec 15, 2025 | 174.94 | 174.96 | 174.22 | 174.48 | 174.48 | 0.72% | 54 |
| Dec 12, 2025 | 171.34 | 174.00 | 171.34 | 173.24 | 173.24 | 1.44% | 55 |
| Dec 11, 2025 | 169.24 | 170.78 | 169.22 | 170.78 | 170.78 | -0.20% | 55 |
| Dec 10, 2025 | 172.36 | 172.74 | 171.12 | 171.12 | 171.12 | -2.38% | - |
| Dec 9, 2025 | 177.04 | 177.28 | 175.30 | 175.30 | 175.30 | -0.80% | 11 |
| Dec 8, 2025 | 173.58 | 177.32 | 173.52 | 176.72 | 176.72 | 1.72% | 69 |
| 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 |