The Boeing Company (VIE:BA)
Austria · Delayed Price · Currency is EUR 194.94
-0.58 (-0.30%)
Last updated: Mar 3, 2026, 1:00 PM CET
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 195.90 | 195.90 | 195.90 | 195.90 | - | 0.19% | - |
| Mar 2, 2026 | 193.52 | 195.52 | 192.24 | 195.52 | 195.52 | 1.59% | 215 |
| Feb 27, 2026 | 193.42 | 193.42 | 192.46 | 192.46 | 192.46 | -0.57% | 12 |
| Feb 26, 2026 | 194.90 | 195.24 | 193.34 | 193.56 | 193.56 | -0.95% | 66 |
| Feb 25, 2026 | 198.22 | 198.78 | 195.42 | 195.42 | 195.42 | -1.33% | - |
| Feb 24, 2026 | 195.42 | 198.06 | 194.08 | 198.06 | 198.06 | 1.91% | 55 |
| Feb 23, 2026 | 195.60 | 196.78 | 194.34 | 194.34 | 194.34 | -2.39% | 3 |
| Feb 20, 2026 | 200.10 | 200.10 | 194.88 | 199.10 | 199.10 | -1.04% | 275 |
| Feb 19, 2026 | 204.00 | 204.00 | 201.20 | 201.20 | 201.20 | -1.54% | 149 |
| Feb 18, 2026 | 206.65 | 206.85 | 204.35 | 204.35 | 204.35 | -0.54% | 55 |
| Feb 17, 2026 | 204.50 | 206.00 | 204.50 | 205.45 | 205.45 | 0.59% | 55 |
| Feb 16, 2026 | 204.15 | 205.30 | 204.15 | 204.25 | 204.25 | -0.07% | 17 |
| Feb 13, 2026 | 202.05 | 204.40 | 201.20 | 204.40 | 204.40 | 0.94% | 55 |
| Feb 12, 2026 | 199.86 | 202.50 | 199.82 | 202.50 | 202.50 | -0.81% | - |
| Feb 11, 2026 | 204.10 | 204.15 | 204.10 | 204.15 | 204.15 | -0.32% | - |
| Feb 10, 2026 | 205.10 | 205.50 | 204.80 | 204.80 | 204.80 | -0.19% | - |
| Feb 9, 2026 | 206.70 | 206.70 | 203.70 | 205.20 | 205.20 | -0.27% | - |
| Feb 6, 2026 | 200.45 | 205.75 | 200.45 | 205.75 | 205.75 | 3.33% | - |
| Feb 5, 2026 | 199.32 | 200.90 | 198.16 | 199.12 | 199.12 | 1.20% | 124 |
| Feb 4, 2026 | 197.46 | 198.32 | 196.76 | 196.76 | 196.76 | 0.25% | - |
| 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 |