Costco Wholesale Corporation (VIE:COST)
Austria · Delayed Price · Currency is EUR 815.30
-4.70 (-0.57%)
At close: Aug 7, 2026
VIE:COST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 823.10 | 823.10 | 815.30 | 818.20 | 818.20 | -0.22% | - |
| Aug 6, 2026 | 825.20 | 825.20 | 820.00 | 820.00 | 820.00 | 1.20% | - |
| Aug 5, 2026 | 822.20 | 826.40 | 810.30 | 810.30 | 810.30 | -1.07% | - |
| Aug 4, 2026 | 828.80 | 828.80 | 818.00 | 819.10 | 819.10 | -1.27% | - |
| Aug 3, 2026 | 825.40 | 838.50 | 825.40 | 829.60 | 829.60 | 0.39% | - |
| Jul 31, 2026 | 827.80 | 827.80 | 821.10 | 826.40 | 826.40 | -0.27% | - |
| Jul 30, 2026 | 854.00 | 854.00 | 828.60 | 828.60 | 828.60 | -3.21% | - |
| Jul 29, 2026 | 854.50 | 856.10 | 851.20 | 856.10 | 856.10 | -0.37% | - |
| Jul 28, 2026 | 841.00 | 859.30 | 840.90 | 859.30 | 859.30 | 2.75% | - |
| Jul 27, 2026 | 817.80 | 836.30 | 817.80 | 836.30 | 836.30 | 2.31% | - |
| Jul 24, 2026 | 814.80 | 817.40 | 812.50 | 817.40 | 817.40 | 1.34% | - |
| Jul 22, 2026 | 817.10 | 817.10 | 807.90 | 807.90 | 806.61 | -0.99% | - |
| Jul 21, 2026 | 816.50 | 816.50 | 816.00 | 816.00 | 814.69 | -0.87% | - |
| Jul 20, 2026 | 822.70 | 823.40 | 821.20 | 823.20 | 821.88 | -0.45% | - |
| Jul 17, 2026 | 829.10 | 839.10 | 826.90 | 826.90 | 825.58 | 1.34% | - |
| Jul 16, 2026 | 800.20 | 816.00 | 800.20 | 816.00 | 814.69 | 1.25% | - |
| Jul 15, 2026 | 804.00 | 807.40 | 804.00 | 805.90 | 804.61 | -0.17% | - |
| Jul 14, 2026 | 811.90 | 813.10 | 806.20 | 807.30 | 806.01 | -0.05% | - |
| Jul 13, 2026 | 807.60 | 807.70 | 803.20 | 807.70 | 806.41 | 1.33% | - |
| Jul 10, 2026 | 800.20 | 800.30 | 797.10 | 797.10 | 795.82 | 0.10% | - |
| Jul 9, 2026 | 826.80 | 827.70 | 796.30 | 796.30 | 795.03 | -5.47% | - |
| Jul 8, 2026 | 833.30 | 842.40 | 833.30 | 842.40 | 841.05 | 1.14% | - |
| Jul 7, 2026 | 833.90 | 843.50 | 832.90 | 832.90 | 831.57 | 0.90% | - |
| Jul 6, 2026 | 829.90 | 834.00 | 825.50 | 825.50 | 824.18 | -0.78% | - |
| Jul 3, 2026 | 832.80 | 832.80 | 824.70 | 832.00 | 830.67 | 1.04% | 10 |
| Jul 2, 2026 | 811.50 | 823.40 | 811.30 | 823.40 | 822.08 | 1.45% | - |
| Jul 1, 2026 | 822.20 | 824.80 | 811.60 | 811.60 | 810.30 | -0.96% | - |
| Jun 30, 2026 | 830.80 | 831.30 | 819.50 | 819.50 | 818.19 | -2.27% | - |
| Jun 29, 2026 | 834.50 | 841.70 | 834.30 | 838.50 | 837.16 | -0.40% | - |
| Jun 26, 2026 | 833.60 | 841.90 | 831.70 | 841.90 | 840.55 | 1.00% | - |
| Jun 25, 2026 | 843.20 | 843.80 | 833.60 | 833.60 | 832.27 | -2.00% | - |
| Jun 24, 2026 | 841.70 | 850.60 | 841.40 | 850.60 | 849.24 | 0.40% | - |
| Jun 23, 2026 | 837.90 | 847.20 | 837.90 | 847.20 | 845.84 | 1.97% | - |
| Jun 22, 2026 | 831.60 | 831.60 | 829.10 | 830.80 | 829.47 | -0.05% | - |
| Jun 19, 2026 | 828.00 | 831.20 | 828.00 | 831.20 | 829.87 | 0.14% | - |
| Jun 18, 2026 | 839.60 | 843.00 | 830.00 | 830.00 | 828.67 | -1.64% | - |
| Jun 17, 2026 | 842.60 | 847.50 | 842.60 | 843.80 | 842.45 | -1.04% | - |
| Jun 16, 2026 | 846.10 | 852.70 | 842.00 | 852.70 | 851.34 | 1.27% | - |
| Jun 15, 2026 | 842.90 | 842.90 | 839.60 | 842.00 | 840.65 | 0.26% | - |
| Jun 12, 2026 | 844.90 | 845.60 | 839.80 | 839.80 | 838.46 | -1.30% | - |
| Jun 11, 2026 | 849.80 | 854.40 | 849.80 | 850.90 | 849.54 | 0.50% | - |
| Jun 10, 2026 | 843.00 | 846.70 | 841.90 | 846.70 | 845.35 | 0.57% | - |
| Jun 9, 2026 | 842.50 | 843.30 | 840.70 | 841.90 | 840.55 | -0.30% | - |
| Jun 8, 2026 | 843.30 | 844.40 | 836.90 | 844.40 | 843.05 | -1.24% | - |
| Jun 5, 2026 | 836.60 | 855.00 | 835.00 | 855.00 | 853.63 | 1.73% | - |
| Jun 4, 2026 | 837.30 | 845.60 | 837.30 | 840.50 | 839.15 | 1.84% | - |
| Jun 3, 2026 | 821.70 | 825.30 | 819.50 | 825.30 | 823.98 | 1.60% | - |
| Jun 2, 2026 | 813.50 | 815.10 | 812.00 | 812.30 | 811.00 | 0.26% | - |
| Jun 1, 2026 | 822.60 | 823.70 | 810.20 | 810.20 | 808.90 | -0.32% | - |
| May 29, 2026 | 854.50 | 854.50 | 812.80 | 812.80 | 811.50 | -4.86% | - |