The Boeing Company (BIT:1BA)
Italy
· Delayed Price · Currency is EUR 173.78
+3.34 (1.96%)
At close: Dec 5, 2025
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 172.70 | 172.70 | 172.70 | 173.78 | 173.78 | 1.96% | 3 |
| Dec 4, 2025 | 173.36 | 173.58 | 170.44 | 170.44 | 170.44 | -2.06% | 67 |
| Dec 3, 2025 | 176.50 | 176.76 | 174.00 | 174.02 | 174.02 | 0.45% | 155 |
| Dec 2, 2025 | 161.84 | 174.58 | 159.80 | 173.24 | 173.24 | 6.86% | 299 |
| Dec 1, 2025 | 162.08 | 162.82 | 162.08 | 162.12 | 162.12 | -0.67% | 36 |
| Nov 28, 2025 | 163.00 | 163.50 | 162.14 | 163.22 | 163.22 | 0.77% | 267 |
| Nov 27, 2025 | 145.02 | 163.18 | 145.02 | 161.98 | 161.98 | 0.75% | 359 |
| Nov 26, 2025 | 159.00 | 160.98 | 159.00 | 160.78 | 160.78 | 3.40% | 29 |
| Nov 25, 2025 | 155.68 | 155.98 | 153.80 | 155.50 | 155.50 | -0.10% | 265 |
| Nov 24, 2025 | 157.04 | 157.04 | 154.00 | 155.66 | 155.66 | 0.52% | 179 |
| Nov 21, 2025 | 156.00 | 156.26 | 154.00 | 154.86 | 154.86 | -2.85% | 242 |
| Nov 20, 2025 | 161.60 | 161.60 | 159.82 | 159.40 | 159.40 | -0.03% | 36 |
| Nov 19, 2025 | 164.90 | 164.90 | 158.90 | 159.44 | 159.44 | -2.03% | 209 |
| Nov 18, 2025 | 164.52 | 164.90 | 162.58 | 162.74 | 162.74 | -2.25% | 126 |
| Nov 17, 2025 | 166.00 | 166.00 | 166.00 | 166.48 | 166.48 | -1.16% | 3 |
| Nov 14, 2025 | 167.28 | 169.50 | 165.00 | 168.44 | 168.44 | 1.26% | 117 |
| Nov 13, 2025 | 170.00 | 170.00 | 166.18 | 166.34 | 166.34 | -1.22% | 86 |
| Nov 12, 2025 | 169.96 | 169.96 | 167.72 | 168.40 | 168.40 | 0.39% | 96 |
| Nov 11, 2025 | 168.62 | 168.62 | 168.00 | 167.74 | 167.74 | 0.02% | 131 |
| Nov 10, 2025 | 176.18 | 176.18 | 169.94 | 167.70 | 167.70 | 0.71% | 27 |
| Nov 7, 2025 | 169.12 | 169.12 | 166.52 | 166.52 | 166.52 | -2.33% | 230 |
| Nov 6, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -0.33% | - |
| Nov 5, 2025 | 172.74 | 172.86 | 170.26 | 171.06 | 171.06 | -1.67% | 217 |
| Nov 4, 2025 | 176.16 | 176.16 | 175.52 | 173.96 | 173.96 | -2.03% | 244 |
| Nov 3, 2025 | 175.26 | 176.30 | 175.26 | 177.56 | 177.56 | 2.15% | 56 |
| Oct 31, 2025 | 174.42 | 175.40 | 173.76 | 173.82 | 173.82 | -1.12% | 247 |
| Oct 30, 2025 | 184.38 | 184.38 | 175.00 | 175.78 | 175.78 | -4.96% | 798 |
| Oct 29, 2025 | 192.82 | 195.96 | 184.06 | 184.96 | 184.96 | -4.07% | 602 |
| Oct 28, 2025 | 192.00 | 192.00 | 191.76 | 192.80 | 192.80 | 0.94% | 40 |
| Oct 27, 2025 | 191.00 | 191.30 | 190.72 | 191.00 | 191.00 | 0.39% | 52 |
| Oct 24, 2025 | 188.00 | 190.26 | 188.00 | 190.26 | 190.26 | 1.20% | 141 |
| Oct 23, 2025 | 186.88 | 188.70 | 186.88 | 188.00 | 188.00 | 1.67% | 460 |
| Oct 22, 2025 | 186.76 | 186.76 | 185.00 | 184.92 | 184.92 | -1.01% | 400 |
| Oct 21, 2025 | 186.96 | 186.96 | 186.92 | 186.80 | 186.80 | 1.01% | 210 |
| Oct 20, 2025 | 185.02 | 185.50 | 184.94 | 184.94 | 184.94 | 1.65% | 525 |
| Oct 17, 2025 | 177.96 | 180.56 | 177.96 | 181.94 | 181.94 | -0.27% | 232 |
| Oct 16, 2025 | 183.46 | 184.20 | 183.00 | 182.44 | 182.44 | -0.78% | 303 |
| Oct 15, 2025 | 184.62 | 185.44 | 184.62 | 183.88 | 183.88 | -1.43% | 253 |
| Oct 14, 2025 | 184.24 | 186.54 | 184.22 | 186.54 | 186.54 | 0.45% | 622 |
| Oct 13, 2025 | 184.12 | 185.14 | 183.88 | 185.70 | 185.70 | 1.87% | 343 |
| Oct 10, 2025 | 186.50 | 187.32 | 186.50 | 182.30 | 182.30 | -2.78% | 313 |
| Oct 9, 2025 | 194.42 | 195.50 | 187.52 | 187.52 | 187.52 | -3.15% | 181 |
| Oct 8, 2025 | 191.78 | 192.12 | 191.00 | 193.62 | 193.62 | 2.75% | 354 |
| Oct 7, 2025 | 187.64 | 191.48 | 187.64 | 188.44 | 188.44 | -0.29% | 301 |
| Oct 6, 2025 | 185.90 | 191.30 | 185.80 | 188.98 | 188.98 | 2.43% | 121 |
| Oct 3, 2025 | 185.74 | 186.02 | 184.74 | 184.50 | 184.50 | -0.86% | 27 |
| Oct 2, 2025 | 183.80 | 183.80 | 183.48 | 186.10 | 186.10 | 1.43% | 39 |
| Oct 1, 2025 | 182.60 | 183.38 | 182.60 | 183.48 | 183.48 | 1.01% | 152 |
| Sep 30, 2025 | 184.10 | 185.84 | 181.54 | 181.64 | 181.64 | -1.53% | 208 |
| Sep 29, 2025 | 189.82 | 191.70 | 185.16 | 184.46 | 184.46 | -3.08% | 166 |
| Sep 26, 2025 | 191.08 | 191.08 | 183.84 | 190.32 | 190.32 | 3.42% | 690 |
| Sep 25, 2025 | 184.02 | 184.12 | 183.44 | 184.02 | 184.02 | 0.25% | 174 |
| Sep 24, 2025 | 185.08 | 185.94 | 184.22 | 183.56 | 183.56 | - | 230 |
| Sep 23, 2025 | 181.82 | 185.06 | 181.82 | 183.56 | 183.56 | 1.99% | 185 |
| Sep 22, 2025 | 182.58 | 183.74 | 179.88 | 179.98 | 179.98 | -1.37% | 109 |
| Sep 19, 2025 | 184.38 | 184.64 | 182.48 | 182.48 | 182.48 | 0.04% | 84 |
| Sep 18, 2025 | 182.54 | 182.54 | 180.54 | 182.40 | 182.40 | 0.23% | 707 |
| Sep 17, 2025 | 181.54 | 182.48 | 181.50 | 181.98 | 181.98 | 0.35% | 150 |
| Sep 16, 2025 | 183.32 | 183.32 | 181.46 | 181.34 | 181.34 | -1.45% | 48 |
| Sep 15, 2025 | 184.32 | 184.60 | 183.32 | 184.00 | 184.00 | -0.86% | 139 |
| Sep 12, 2025 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | -4.14% | - |
| Sep 11, 2025 | 194.08 | 194.08 | 194.08 | 193.62 | 193.62 | -0.01% | 3 |
| Sep 10, 2025 | 196.82 | 196.82 | 194.26 | 193.64 | 193.64 | -0.93% | 134 |
| Sep 9, 2025 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | -0.49% | - |
| Sep 8, 2025 | 195.34 | 197.38 | 195.00 | 196.42 | 196.42 | 0.76% | 37 |
| Sep 5, 2025 | 197.78 | 197.78 | 197.78 | 194.94 | 194.94 | -2.23% | 100 |
| Sep 4, 2025 | 199.06 | 199.06 | 199.06 | 199.38 | 199.38 | 0.20% | 10 |
| Sep 3, 2025 | 203.65 | 203.95 | 199.00 | 198.98 | 198.98 | -1.59% | 126 |
| Sep 2, 2025 | 200.00 | 202.65 | 200.00 | 202.20 | 202.20 | 1.40% | 87 |
| Sep 1, 2025 | 200.25 | 200.25 | 198.64 | 199.40 | 199.40 | -1.48% | 110 |
| Aug 29, 2025 | 201.80 | 202.45 | 201.30 | 202.40 | 202.40 | 0.55% | 355 |
| Aug 28, 2025 | 197.32 | 203.40 | 197.32 | 201.30 | 201.30 | 0.30% | 110 |
| Aug 27, 2025 | 202.80 | 202.85 | 201.55 | 200.70 | 200.70 | 0.87% | 130 |
| Aug 26, 2025 | 196.42 | 196.50 | 195.80 | 198.96 | 198.96 | 1.65% | 62 |
| Aug 25, 2025 | 196.72 | 196.72 | 191.04 | 195.74 | 195.74 | -1.13% | 310 |
| Aug 22, 2025 | 193.58 | 197.54 | 193.58 | 197.98 | 197.98 | 1.83% | 110 |
| Aug 21, 2025 | 193.40 | 199.66 | 193.40 | 194.42 | 194.42 | 0.51% | 222 |
| Aug 20, 2025 | 191.32 | 193.36 | 191.32 | 193.44 | 193.44 | -0.70% | 65 |
| Aug 19, 2025 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | -1.84% | - |
| Aug 18, 2025 | 200.00 | 200.00 | 198.04 | 198.46 | 198.46 | -0.60% | 64 |
| Aug 14, 2025 | 198.62 | 201.60 | 198.62 | 199.66 | 199.66 | 1.58% | 575 |
| Aug 13, 2025 | 198.92 | 199.08 | 196.76 | 196.56 | 196.56 | -0.90% | 204 |
| Aug 12, 2025 | 195.52 | 198.34 | 194.14 | 198.34 | 198.34 | 1.18% | 192 |
| Aug 11, 2025 | 196.60 | 196.60 | 196.48 | 196.02 | 196.02 | -0.38% | 11 |
| Aug 8, 2025 | 196.16 | 196.86 | 196.16 | 196.76 | 196.76 | 1.64% | 16 |
| Aug 7, 2025 | 194.32 | 195.18 | 194.32 | 193.58 | 193.58 | -0.50% | 7 |
| Aug 6, 2025 | 195.04 | 195.72 | 194.56 | 194.56 | 194.56 | 0.93% | 53 |
| Aug 5, 2025 | 189.72 | 193.90 | 189.72 | 192.76 | 192.76 | 0.78% | 72 |
| Aug 4, 2025 | 189.20 | 191.44 | 189.20 | 191.26 | 191.26 | 0.18% | 4 |
| Aug 1, 2025 | 192.74 | 194.58 | 186.60 | 190.92 | 190.92 | -1.79% | 149 |
| Jul 31, 2025 | 197.00 | 197.00 | 196.74 | 194.40 | 194.40 | -1.48% | 48 |
| Jul 30, 2025 | 196.46 | 200.50 | 196.34 | 197.32 | 197.32 | -0.19% | 113 |
| Jul 29, 2025 | 204.85 | 210.05 | 197.44 | 197.70 | 197.70 | -1.89% | 514 |
| Jul 28, 2025 | 200.60 | 201.35 | 188.98 | 201.50 | 201.50 | 2.26% | 1,511 |
| Jul 25, 2025 | 198.80 | 198.80 | 196.68 | 197.04 | 197.04 | -0.96% | 189 |
| Jul 24, 2025 | 198.18 | 199.40 | 198.18 | 198.94 | 198.94 | 0.78% | 373 |
| Jul 23, 2025 | 197.42 | 197.42 | 196.10 | 197.40 | 197.40 | 1.09% | 24 |
| Jul 22, 2025 | 196.00 | 196.20 | 187.04 | 195.28 | 195.28 | -1.38% | 233 |
| Jul 21, 2025 | 196.62 | 198.60 | 196.56 | 198.02 | 198.02 | 0.82% | 94 |
| Jul 18, 2025 | 198.50 | 198.78 | 196.40 | 196.40 | 196.40 | -1.09% | 492 |