The Boeing Company (VIE:BA)
Austria · Delayed Price · Currency is EUR 171.06
-2.76 (-1.59%)
At close: Sep 18, 2026
VIE:BA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 177.00 | 178.50 | 173.68 | 173.82 | 173.82 | -5.10% | 630 |
| Sep 16, 2026 | 181.88 | 183.16 | 181.88 | 183.16 | 183.16 | 1.12% | 162 |
| Sep 15, 2026 | 181.62 | 182.72 | 181.14 | 181.14 | 181.14 | -0.02% | - |
| Sep 14, 2026 | 182.02 | 182.42 | 180.56 | 181.18 | 181.18 | 0.64% | 237 |
| Sep 11, 2026 | 177.42 | 180.10 | 177.42 | 180.02 | 180.02 | 0.95% | 108 |
| Sep 10, 2026 | 178.38 | 179.46 | 178.04 | 178.32 | 178.32 | -1.28% | 98 |
| Sep 9, 2026 | 181.82 | 181.82 | 180.24 | 180.64 | 180.64 | -2.37% | - |
| Sep 8, 2026 | 181.80 | 185.02 | 181.80 | 185.02 | 185.02 | 2.20% | 135 |
| Sep 7, 2026 | 182.56 | 183.36 | 180.88 | 181.04 | 181.04 | -0.13% | 455 |
| Sep 4, 2026 | 181.12 | 181.28 | 180.96 | 181.28 | 181.28 | 1.51% | 58 |
| Sep 3, 2026 | 180.20 | 180.58 | 178.58 | 178.58 | 178.58 | -1.24% | 12 |
| Sep 2, 2026 | 178.18 | 180.96 | 177.72 | 180.82 | 180.82 | 1.35% | 153 |
| Sep 1, 2026 | 179.40 | 179.40 | 178.02 | 178.42 | 178.42 | 0.16% | 55 |
| Aug 31, 2026 | 180.62 | 180.78 | 178.14 | 178.14 | 178.14 | -0.84% | 17 |
| Aug 28, 2026 | 180.76 | 181.08 | 179.64 | 179.64 | 179.64 | -0.37% | 29 |
| Aug 27, 2026 | 182.30 | 182.40 | 180.30 | 180.30 | 180.30 | 0.08% | 2 |
| Aug 26, 2026 | 181.78 | 181.92 | 180.16 | 180.16 | 180.16 | -0.49% | 77 |
| Aug 25, 2026 | 181.58 | 182.34 | 181.04 | 181.04 | 181.04 | 0.87% | - |
| Aug 24, 2026 | 183.40 | 183.40 | 179.36 | 179.48 | 179.48 | -1.75% | 135 |
| Aug 21, 2026 | 184.66 | 185.18 | 182.68 | 182.68 | 182.68 | -1.97% | 83 |
| Aug 20, 2026 | 190.54 | 190.54 | 186.36 | 186.36 | 186.36 | -2.31% | 66 |
| Aug 19, 2026 | 192.74 | 192.74 | 190.76 | 190.76 | 190.76 | -2.01% | - |
| Aug 18, 2026 | 194.80 | 195.20 | 193.04 | 194.68 | 194.68 | -0.81% | 20 |
| Aug 17, 2026 | 199.98 | 199.98 | 196.26 | 196.26 | 196.26 | -1.67% | - |
| Aug 14, 2026 | 199.38 | 200.15 | 199.22 | 199.60 | 199.60 | 0.66% | 54 |
| Aug 13, 2026 | 200.95 | 201.55 | 198.30 | 198.30 | 198.30 | -0.84% | - |
| Aug 12, 2026 | 202.30 | 202.85 | 199.98 | 199.98 | 199.98 | -1.51% | 1 |
| Aug 11, 2026 | 201.80 | 203.80 | 201.05 | 203.05 | 203.05 | -0.47% | 5 |
| Aug 10, 2026 | 202.75 | 204.00 | 201.80 | 204.00 | 204.00 | 1.90% | 1 |
| Aug 7, 2026 | 201.20 | 202.15 | 200.20 | 200.20 | 200.20 | -1.81% | - |
| Aug 6, 2026 | 207.75 | 208.20 | 203.00 | 203.90 | 203.90 | -1.31% | 347 |
| Aug 5, 2026 | 205.40 | 206.60 | 205.30 | 206.60 | 206.60 | 1.05% | 295 |
| Aug 4, 2026 | 202.85 | 206.45 | 202.20 | 204.45 | 204.45 | 3.82% | 243 |
| Aug 3, 2026 | 188.60 | 198.00 | 188.60 | 196.92 | 196.92 | 6.77% | 196 |
| Jul 31, 2026 | 192.16 | 192.98 | 184.44 | 184.44 | 184.44 | -2.28% | 56 |
| Jul 30, 2026 | 186.70 | 188.74 | 186.40 | 188.74 | 188.74 | 1.75% | 162 |
| Jul 29, 2026 | 193.98 | 194.40 | 185.50 | 185.50 | 185.50 | -2.94% | 59 |
| Jul 28, 2026 | 185.64 | 193.46 | 185.64 | 191.12 | 191.12 | 2.05% | 656 |
| Jul 27, 2026 | 185.90 | 187.64 | 185.90 | 187.28 | 187.28 | 0.80% | 240 |
| Jul 24, 2026 | 183.44 | 185.80 | 183.44 | 185.80 | 185.80 | 1.92% | 63 |
| Jul 23, 2026 | 182.04 | 182.52 | 181.32 | 182.30 | 182.30 | 0.84% | 134 |
| Jul 22, 2026 | 179.76 | 180.80 | 179.76 | 180.78 | 180.78 | -1.87% | - |
| Jul 21, 2026 | 184.50 | 184.92 | 182.30 | 184.22 | 184.22 | 0.23% | 174 |
| Jul 20, 2026 | 187.24 | 189.20 | 183.64 | 183.80 | 183.80 | -2.14% | 204 |
| Jul 17, 2026 | 186.98 | 187.82 | 185.38 | 187.82 | 187.82 | -1.11% | 16 |
| Jul 16, 2026 | 190.48 | 190.66 | 188.90 | 189.92 | 189.92 | -1.60% | 2 |
| Jul 15, 2026 | 190.58 | 193.00 | 190.58 | 193.00 | 193.00 | 0.49% | 30 |
| Jul 14, 2026 | 189.50 | 192.06 | 189.00 | 192.06 | 192.06 | 0.38% | 203 |
| Jul 13, 2026 | 194.24 | 194.70 | 191.34 | 191.34 | 191.34 | -1.61% | 246 |
| Jul 10, 2026 | 196.02 | 196.36 | 193.46 | 194.48 | 194.48 | -0.29% | 162 |