The Boeing Company (BIT:1BA)
Italy
· Delayed Price · Currency is EUR 193.84
+1.36 (0.71%)
At close: Mar 4, 2026
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 194.30 | 194.30 | 194.30 | 194.30 | - | 0.95% | 2 |
| Mar 3, 2026 | 195.86 | 195.86 | 192.48 | 192.48 | 192.48 | -1.48% | 501 |
| Mar 2, 2026 | 193.36 | 195.32 | 192.84 | 195.38 | 195.38 | 1.60% | 528 |
| Feb 27, 2026 | 193.80 | 193.80 | 192.30 | 192.30 | 192.30 | -0.71% | 234 |
| Feb 26, 2026 | 195.20 | 195.20 | 195.20 | 193.68 | 193.68 | -0.84% | 1 |
| Feb 25, 2026 | 198.92 | 198.92 | 195.32 | 195.32 | 195.32 | -1.41% | 231 |
| Feb 24, 2026 | 195.08 | 195.08 | 195.06 | 198.12 | 198.12 | 1.80% | 103 |
| Feb 23, 2026 | 195.44 | 196.14 | 195.08 | 194.62 | 194.62 | -2.23% | 516 |
| Feb 20, 2026 | 199.62 | 199.62 | 198.86 | 199.06 | 199.06 | -1.04% | 26 |
| Feb 19, 2026 | 202.65 | 203.30 | 201.15 | 201.15 | 201.15 | -1.47% | 66 |
| Feb 18, 2026 | 206.20 | 206.70 | 206.20 | 204.15 | 204.15 | -0.56% | 162 |
| Feb 17, 2026 | 204.65 | 206.70 | 204.65 | 205.30 | 205.30 | 0.20% | 58 |
| Feb 16, 2026 | 205.75 | 205.85 | 205.75 | 204.90 | 204.90 | 0.22% | 47 |
| Feb 13, 2026 | 202.50 | 207.30 | 202.50 | 204.45 | 204.45 | 1.04% | 415 |
| Feb 12, 2026 | 200.00 | 200.00 | 200.00 | 202.35 | 202.35 | 0.32% | 19 |
| Feb 11, 2026 | 203.00 | 203.00 | 199.62 | 201.70 | 201.70 | -1.47% | 211 |
| Feb 10, 2026 | 205.15 | 205.15 | 204.50 | 204.70 | 204.70 | -0.22% | 18 |
| Feb 9, 2026 | 226.25 | 226.25 | 204.20 | 205.15 | 205.15 | -0.27% | 26 |
| Feb 6, 2026 | 201.10 | 206.90 | 201.10 | 205.70 | 205.70 | 3.30% | 399 |
| Feb 5, 2026 | 199.08 | 199.80 | 199.08 | 199.12 | 199.12 | 1.15% | 12 |
| Feb 4, 2026 | 197.12 | 197.12 | 197.12 | 196.86 | 196.86 | 0.14% | 32 |
| Feb 3, 2026 | 198.12 | 200.20 | 196.58 | 196.58 | 196.58 | -1.17% | 264 |
| Feb 2, 2026 | 195.82 | 198.28 | 195.82 | 198.90 | 198.90 | 2.62% | 202 |
| Jan 30, 2026 | 195.50 | 196.96 | 194.78 | 193.82 | 193.82 | -2.27% | 118 |
| Jan 29, 2026 | 202.60 | 203.15 | 197.08 | 198.32 | 198.32 | -2.62% | 80 |
| Jan 28, 2026 | 205.30 | 205.50 | 200.30 | 203.65 | 203.65 | -2.84% | 85 |
| Jan 27, 2026 | 207.05 | 217.45 | 199.48 | 209.60 | 209.60 | -0.55% | 2,489 |
| Jan 26, 2026 | 211.85 | 212.50 | 210.75 | 210.75 | 210.75 | -1.01% | 125 |
| Jan 23, 2026 | 214.20 | 214.70 | 213.85 | 212.90 | 212.90 | -1.32% | 259 |
| Jan 22, 2026 | 214.60 | 215.20 | 214.40 | 215.75 | 215.75 | 1.22% | 91 |
| Jan 21, 2026 | 212.35 | 213.00 | 210.60 | 213.15 | 213.15 | 0.95% | 397 |
| Jan 20, 2026 | 207.00 | 207.00 | 205.50 | 211.15 | 211.15 | 0.91% | 184 |
| Jan 19, 2026 | 191.00 | 209.90 | 191.00 | 209.25 | 209.25 | -1.37% | 197 |
| Jan 16, 2026 | 213.60 | 214.35 | 212.30 | 212.15 | 212.15 | -0.38% | 138 |
| Jan 15, 2026 | 207.55 | 213.10 | 207.55 | 212.95 | 212.95 | 2.95% | 266 |
| Jan 14, 2026 | 209.95 | 210.00 | 206.10 | 206.85 | 206.85 | -1.99% | 531 |
| Jan 13, 2026 | 205.90 | 211.05 | 204.65 | 211.05 | 211.05 | 3.94% | 745 |
| Jan 12, 2026 | 199.68 | 203.25 | 190.68 | 203.05 | 203.05 | 1.27% | 534 |
| Jan 9, 2026 | 194.90 | 201.00 | 194.90 | 200.50 | 200.50 | 1.82% | 459 |
| Jan 8, 2026 | 196.74 | 199.06 | 196.74 | 196.92 | 196.92 | -1.31% | 329 |
| Jan 7, 2026 | 197.12 | 199.92 | 195.36 | 199.54 | 199.54 | 0.99% | 517 |
| Jan 6, 2026 | 194.62 | 196.00 | 194.62 | 197.58 | 197.58 | 0.84% | 44 |
| Jan 5, 2026 | 195.16 | 197.12 | 195.10 | 195.94 | 195.94 | 2.80% | 322 |
| Jan 2, 2026 | 185.34 | 190.60 | 185.34 | 190.60 | 190.60 | 1.28% | 226 |
| Dec 30, 2025 | 184.92 | 188.16 | 184.92 | 188.20 | 188.20 | 2.22% | 549 |
| Dec 29, 2025 | 182.92 | 182.92 | 182.92 | 184.12 | 184.12 | 0.16% | 2 |
| Dec 23, 2025 | 184.00 | 184.82 | 184.00 | 183.82 | 183.82 | -0.35% | 23 |
| Dec 22, 2025 | 182.84 | 183.76 | 182.84 | 184.46 | 184.46 | 0.37% | 45 |
| Dec 19, 2025 | 177.42 | 183.34 | 177.42 | 183.78 | 183.78 | 2.73% | 404 |
| Dec 18, 2025 | 175.64 | 176.84 | 175.64 | 178.90 | 178.90 | 0.60% | 45 |
| Dec 17, 2025 | 177.60 | 178.00 | 177.46 | 177.84 | 177.84 | 0.88% | 147 |
| Dec 16, 2025 | 174.58 | 176.46 | 174.58 | 176.28 | 176.28 | 0.90% | 23 |
| Dec 15, 2025 | 174.76 | 174.76 | 174.76 | 174.70 | 174.70 | 0.77% | 1 |
| Dec 12, 2025 | 171.62 | 171.80 | 171.04 | 173.36 | 173.36 | 1.48% | 33 |
| Dec 11, 2025 | 170.84 | 170.84 | 170.84 | 170.84 | 170.84 | -0.30% | - |
| Dec 10, 2025 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | -2.27% | - |
| Dec 9, 2025 | 175.34 | 175.34 | 175.34 | 175.34 | 175.34 | -0.95% | - |
| Dec 8, 2025 | 173.40 | 176.80 | 173.40 | 177.02 | 177.02 | 1.86% | 65 |
| 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 |