The Boeing Company (VIE:BA)
Austria · Delayed Price · Currency is EUR 165.80
-1.30 (-0.78%)
At close: Oct 8, 2026
VIE:BA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 167.54 | 167.54 | 165.80 | 165.80 | 165.80 | -0.78% | - |
| Oct 7, 2026 | 168.68 | 169.52 | 166.78 | 167.10 | 167.10 | -1.76% | 76 |
| Oct 6, 2026 | 172.64 | 172.64 | 170.10 | 170.10 | 170.10 | -1.12% | - |
| Oct 5, 2026 | 173.20 | 173.20 | 171.88 | 172.02 | 172.02 | 1.06% | 7 |
| Oct 2, 2026 | 171.64 | 173.46 | 170.22 | 170.22 | 170.22 | 2.44% | 126 |
| Oct 1, 2026 | 165.74 | 166.16 | 165.20 | 166.16 | 166.16 | 0.68% | 9 |
| Sep 30, 2026 | 170.00 | 170.82 | 165.04 | 165.04 | 165.04 | -0.70% | 228 |
| Sep 29, 2026 | 163.44 | 166.20 | 162.82 | 166.20 | 166.20 | 0.16% | 125 |
| Sep 28, 2026 | 173.20 | 173.20 | 165.94 | 165.94 | 165.94 | -4.92% | 54 |
| Sep 25, 2026 | 173.46 | 174.52 | 172.90 | 174.52 | 174.52 | 0.63% | 54 |
| Sep 24, 2026 | 175.20 | 175.70 | 173.42 | 173.42 | 173.42 | -2.49% | - |
| Sep 23, 2026 | 173.72 | 177.84 | 172.96 | 177.84 | 177.84 | 2.35% | 54 |
| Sep 22, 2026 | 175.60 | 177.16 | 173.76 | 173.76 | 173.76 | -0.84% | 54 |
| Sep 21, 2026 | 174.14 | 175.24 | 174.02 | 175.24 | 175.24 | 2.44% | - |
| Sep 18, 2026 | 172.36 | 172.50 | 171.06 | 171.06 | 171.06 | -1.59% | - |
| 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 |