Costco Wholesale Corporation (VIE:COST)
Austria · Delayed Price · Currency is EUR 829.10
+13.10 (1.61%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:COST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 800.20 | 816.00 | 800.20 | 816.00 | 816.00 | 1.25% | - |
| Jul 15, 2026 | 804.00 | 807.40 | 804.00 | 805.90 | 805.90 | -0.17% | - |
| Jul 14, 2026 | 811.90 | 813.10 | 806.20 | 807.30 | 807.30 | -0.05% | - |
| Jul 13, 2026 | 807.60 | 807.70 | 803.20 | 807.70 | 807.70 | 1.33% | - |
| Jul 10, 2026 | 800.20 | 800.30 | 797.10 | 797.10 | 797.10 | 0.10% | - |
| Jul 9, 2026 | 826.80 | 827.70 | 796.30 | 796.30 | 796.30 | -5.47% | - |
| Jul 8, 2026 | 833.30 | 842.40 | 833.30 | 842.40 | 842.40 | 1.14% | - |
| Jul 7, 2026 | 833.90 | 843.50 | 832.90 | 832.90 | 832.90 | 0.90% | - |
| Jul 6, 2026 | 829.90 | 834.00 | 825.50 | 825.50 | 825.50 | -0.78% | - |
| Jul 3, 2026 | 832.80 | 832.80 | 824.70 | 832.00 | 832.00 | 1.04% | 10 |
| Jul 2, 2026 | 811.50 | 823.40 | 811.30 | 823.40 | 823.40 | 1.45% | - |
| Jul 1, 2026 | 822.20 | 824.80 | 811.60 | 811.60 | 811.60 | -0.96% | - |
| Jun 30, 2026 | 830.80 | 831.30 | 819.50 | 819.50 | 819.50 | -2.27% | - |
| Jun 29, 2026 | 834.50 | 841.70 | 834.30 | 838.50 | 838.50 | -0.40% | - |
| Jun 26, 2026 | 833.60 | 841.90 | 831.70 | 841.90 | 841.90 | 1.00% | - |
| Jun 25, 2026 | 843.20 | 843.80 | 833.60 | 833.60 | 833.60 | -2.00% | - |
| Jun 24, 2026 | 841.70 | 850.60 | 841.40 | 850.60 | 850.60 | 0.40% | - |
| Jun 23, 2026 | 837.90 | 847.20 | 837.90 | 847.20 | 847.20 | 1.97% | - |
| Jun 22, 2026 | 831.60 | 831.60 | 829.10 | 830.80 | 830.80 | -0.05% | - |
| Jun 19, 2026 | 828.00 | 831.20 | 828.00 | 831.20 | 831.20 | 0.14% | - |
| Jun 18, 2026 | 839.60 | 843.00 | 830.00 | 830.00 | 830.00 | -1.64% | - |
| Jun 17, 2026 | 842.60 | 847.50 | 842.60 | 843.80 | 843.80 | -1.04% | - |
| Jun 16, 2026 | 846.10 | 852.70 | 842.00 | 852.70 | 852.70 | 1.27% | - |
| Jun 15, 2026 | 842.90 | 842.90 | 839.60 | 842.00 | 842.00 | 0.26% | - |
| Jun 12, 2026 | 844.90 | 845.60 | 839.80 | 839.80 | 839.80 | -1.30% | - |
| Jun 11, 2026 | 849.80 | 854.40 | 849.80 | 850.90 | 850.90 | 0.50% | - |
| Jun 10, 2026 | 843.00 | 846.70 | 841.90 | 846.70 | 846.70 | 0.57% | - |
| Jun 9, 2026 | 842.50 | 843.30 | 840.70 | 841.90 | 841.90 | -0.30% | - |
| Jun 8, 2026 | 843.30 | 844.40 | 836.90 | 844.40 | 844.40 | -1.24% | - |
| Jun 5, 2026 | 836.60 | 855.00 | 835.00 | 855.00 | 855.00 | 1.73% | - |
| Jun 4, 2026 | 837.30 | 845.60 | 837.30 | 840.50 | 840.50 | 1.84% | - |
| Jun 3, 2026 | 821.70 | 825.30 | 819.50 | 825.30 | 825.30 | 1.60% | - |
| Jun 2, 2026 | 813.50 | 815.10 | 812.00 | 812.30 | 812.30 | 0.26% | - |
| Jun 1, 2026 | 822.60 | 823.70 | 810.20 | 810.20 | 810.20 | -0.32% | - |
| May 29, 2026 | 854.50 | 854.50 | 812.80 | 812.80 | 812.80 | -4.86% | - |
| May 28, 2026 | 869.90 | 869.90 | 854.30 | 854.30 | 854.30 | -1.27% | - |
| May 27, 2026 | 862.40 | 865.30 | 862.40 | 865.30 | 865.30 | 0.50% | - |
| May 26, 2026 | 879.90 | 882.80 | 861.00 | 861.00 | 861.00 | -3.17% | - |
| May 25, 2026 | 890.20 | 891.00 | 889.20 | 889.20 | 889.20 | 0.18% | - |
| May 22, 2026 | 907.10 | 907.10 | 887.60 | 887.60 | 887.60 | -1.45% | - |
| May 21, 2026 | 923.10 | 925.10 | 900.70 | 900.70 | 900.70 | -3.42% | - |
| May 20, 2026 | 943.20 | 943.20 | 932.60 | 932.60 | 932.60 | -0.79% | - |
| May 19, 2026 | 922.00 | 940.00 | 922.00 | 940.00 | 940.00 | 3.08% | 3 |
| May 18, 2026 | 901.20 | 911.90 | 897.70 | 911.90 | 911.90 | 1.38% | - |
| May 15, 2026 | 902.50 | 902.50 | 894.60 | 899.50 | 899.50 | 1.80% | - |
| May 14, 2026 | 876.70 | 883.60 | 876.70 | 883.60 | 883.60 | 0.91% | - |
| May 13, 2026 | 868.00 | 875.60 | 866.40 | 875.60 | 875.60 | 0.55% | - |
| May 12, 2026 | 850.10 | 870.80 | 849.70 | 870.80 | 870.80 | 3.59% | 1 |
| May 11, 2026 | 855.20 | 857.70 | 840.60 | 840.60 | 840.60 | -2.15% | - |
| May 8, 2026 | 860.90 | 860.90 | 858.80 | 859.10 | 859.10 | 1.40% | - |