Costco Wholesale Corporation (VIE:COST)
Austria · Delayed Price · Currency is EUR 777.90
+2.60 (0.34%)
At close: Sep 18, 2026
VIE:COST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 780.60 | 782.40 | 775.30 | 775.30 | 775.30 | -0.77% | 12 |
| Sep 16, 2026 | 781.90 | 783.20 | 780.90 | 781.30 | 781.30 | -0.75% | - |
| Sep 15, 2026 | 794.50 | 794.70 | 787.20 | 787.20 | 787.20 | -0.88% | - |
| Sep 14, 2026 | 785.60 | 795.50 | 785.60 | 794.20 | 794.20 | 2.06% | - |
| Sep 11, 2026 | 778.70 | 780.70 | 778.20 | 778.20 | 778.20 | 0.22% | - |
| Sep 10, 2026 | 779.00 | 781.50 | 776.50 | 776.50 | 776.50 | 0.13% | - |
| Sep 9, 2026 | 781.90 | 782.10 | 775.50 | 775.50 | 775.50 | -0.64% | - |
| Sep 8, 2026 | 785.40 | 786.10 | 780.50 | 780.50 | 780.50 | -0.34% | - |
| Sep 7, 2026 | 785.80 | 785.80 | 783.20 | 783.20 | 783.20 | -0.76% | - |
| Sep 4, 2026 | 797.40 | 799.00 | 789.20 | 789.20 | 789.20 | -1.23% | - |
| Sep 3, 2026 | 800.00 | 800.40 | 790.70 | 799.00 | 799.00 | -0.83% | - |
| Sep 2, 2026 | 814.30 | 814.30 | 805.70 | 805.70 | 805.70 | -1.23% | - |
| Sep 1, 2026 | 814.00 | 817.50 | 814.00 | 815.70 | 815.70 | 0.09% | - |
| Aug 31, 2026 | 817.40 | 817.40 | 814.60 | 815.00 | 815.00 | -0.13% | - |
| Aug 28, 2026 | 809.50 | 816.10 | 806.60 | 816.10 | 816.10 | 0.96% | - |
| Aug 27, 2026 | 815.60 | 815.60 | 808.30 | 808.30 | 808.30 | -1.57% | - |
| Aug 26, 2026 | 823.60 | 825.10 | 821.20 | 821.20 | 821.20 | -0.63% | - |
| Aug 25, 2026 | 830.80 | 830.80 | 826.40 | 826.40 | 826.40 | -0.19% | - |
| Aug 24, 2026 | 815.60 | 828.00 | 814.80 | 828.00 | 828.00 | 2.12% | - |
| Aug 21, 2026 | 797.10 | 810.80 | 797.10 | 810.80 | 810.80 | 0.63% | - |
| Aug 20, 2026 | 818.50 | 818.50 | 799.30 | 805.70 | 805.70 | -3.42% | - |
| Aug 19, 2026 | 834.50 | 843.50 | 830.00 | 834.20 | 834.20 | -0.35% | - |
| Aug 18, 2026 | 827.80 | 837.10 | 827.80 | 837.10 | 837.10 | 1.99% | - |
| Aug 17, 2026 | 826.30 | 826.30 | 820.80 | 820.80 | 820.80 | -1.17% | - |
| Aug 14, 2026 | 833.50 | 833.50 | 830.50 | 830.50 | 830.50 | 0.84% | - |
| Aug 13, 2026 | 824.00 | 827.00 | 823.10 | 823.60 | 823.60 | 0.32% | - |
| Aug 12, 2026 | 817.30 | 821.00 | 812.30 | 821.00 | 821.00 | 0.81% | - |
| Aug 11, 2026 | 824.70 | 825.20 | 814.40 | 814.40 | 814.40 | -0.34% | - |
| Aug 10, 2026 | 820.20 | 820.20 | 816.40 | 817.20 | 817.20 | -0.12% | - |
| 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% | - |