Costco Wholesale Corporation (VIE:COST)
Austria · Delayed Price · Currency is EUR 819.70
+7.40 (0.91%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:COST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 7, 2026 | 849.30 | 849.30 | 843.40 | 847.20 | 847.20 | 0.09% | - |
| May 6, 2026 | 862.30 | 862.30 | 846.40 | 846.40 | 846.40 | -2.25% | - |
| May 5, 2026 | 868.10 | 868.10 | 863.30 | 865.90 | 865.90 | -0.52% | - |
| May 4, 2026 | 858.70 | 870.40 | 858.70 | 870.40 | 870.40 | 2.38% | - |
| Apr 28, 2026 | 854.30 | 862.20 | 851.40 | 851.40 | 850.15 | -0.99% | - |
| Apr 27, 2026 | 858.50 | 859.90 | 857.60 | 859.90 | 858.63 | -0.30% | - |
| Apr 24, 2026 | 865.80 | 865.80 | 862.50 | 862.50 | 861.23 | -0.01% | - |
| Apr 23, 2026 | 856.70 | 863.80 | 856.70 | 862.60 | 861.33 | 0.40% | - |
| Apr 22, 2026 | 850.80 | 859.20 | 850.80 | 859.20 | 857.94 | 1.20% | 3 |
| Apr 21, 2026 | 848.30 | 849.70 | 841.90 | 849.00 | 847.75 | -0.48% | 12 |
| Apr 20, 2026 | 853.30 | 853.50 | 850.80 | 853.10 | 851.84 | 2.05% | 6 |
| Apr 17, 2026 | 841.00 | 841.00 | 833.70 | 836.00 | 834.77 | -0.43% | - |
| Apr 16, 2026 | 826.80 | 839.60 | 826.80 | 839.60 | 838.36 | 1.38% | 20 |
| Apr 15, 2026 | 829.50 | 829.50 | 823.40 | 828.20 | 826.98 | 0.74% | - |
| Apr 14, 2026 | 832.10 | 832.10 | 822.10 | 822.10 | 820.89 | -2.05% | - |
| Apr 13, 2026 | 856.30 | 856.30 | 839.30 | 839.30 | 838.06 | -1.84% | - |
| Apr 10, 2026 | 882.50 | 882.50 | 855.00 | 855.00 | 853.74 | -2.84% | - |
| Apr 9, 2026 | 882.60 | 882.60 | 880.00 | 880.00 | 878.70 | 0.48% | - |
| Apr 8, 2026 | 869.50 | 875.80 | 855.60 | 875.80 | 874.51 | 0.10% | - |
| Apr 7, 2026 | 881.60 | 881.60 | 874.90 | 874.90 | 873.61 | 0.23% | - |
| Apr 2, 2026 | 862.60 | 872.90 | 862.60 | 872.90 | 871.62 | 1.61% | - |
| Apr 1, 2026 | 861.00 | 861.40 | 857.40 | 859.10 | 857.84 | -0.34% | 6 |
| Mar 31, 2026 | 870.40 | 871.30 | 862.00 | 862.00 | 860.73 | -1.59% | - |
| Mar 30, 2026 | 855.70 | 875.90 | 855.60 | 875.90 | 874.61 | 2.58% | - |
| Mar 27, 2026 | 850.20 | 853.90 | 849.10 | 853.90 | 852.64 | 0.27% | - |
| Mar 26, 2026 | 841.40 | 851.60 | 841.40 | 851.60 | 850.35 | 0.82% | - |
| Mar 25, 2026 | 842.40 | 844.70 | 838.40 | 844.70 | 843.46 | - | - |
| Mar 24, 2026 | 833.10 | 844.70 | 832.10 | 844.70 | 843.46 | 0.73% | - |
| Mar 23, 2026 | 843.10 | 852.10 | 837.10 | 838.60 | 837.37 | -0.84% | - |
| Mar 20, 2026 | 845.40 | 845.70 | 841.50 | 845.70 | 844.46 | - | - |
| Mar 19, 2026 | 857.10 | 859.10 | 845.70 | 845.70 | 844.46 | -1.40% | - |
| Mar 18, 2026 | 866.10 | 866.10 | 857.70 | 857.70 | 856.44 | -1.62% | - |