Costco Wholesale Corporation (VIE:COST)
Austria · Delayed Price · Currency is EUR 882.90
-7.50 (-0.84%)
At close: Oct 28, 2026
VIE:COST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 888.30 | 888.30 | 882.60 | 882.90 | 882.90 | -0.84% | - |
| Oct 27, 2026 | 900.30 | 900.30 | 890.40 | 890.40 | 890.40 | -1.18% | - |
| Oct 23, 2026 | 901.40 | 908.90 | 901.00 | 901.00 | 901.00 | -0.25% | - |
| Oct 22, 2026 | 893.60 | 903.30 | 893.60 | 903.30 | 903.30 | 1.94% | - |
| Oct 21, 2026 | 880.50 | 886.10 | 880.50 | 886.10 | 886.10 | -0.14% | - |
| Oct 20, 2026 | 891.20 | 893.20 | 887.10 | 887.30 | 887.30 | 0.32% | - |
| Oct 19, 2026 | 879.60 | 884.50 | 876.90 | 884.50 | 884.50 | 0.66% | - |
| Oct 16, 2026 | 871.30 | 878.70 | 868.90 | 878.70 | 878.70 | -0.35% | - |
| Oct 15, 2026 | 880.00 | 895.10 | 880.00 | 881.80 | 881.80 | 0.85% | - |
| Oct 14, 2026 | 853.30 | 874.40 | 853.30 | 874.40 | 874.40 | 1.97% | - |
| Oct 13, 2026 | 862.50 | 862.50 | 857.50 | 857.50 | 857.50 | 0.15% | - |
| Oct 12, 2026 | 846.60 | 856.20 | 846.60 | 856.20 | 856.20 | 1.53% | - |
| Oct 9, 2026 | 839.90 | 844.80 | 839.90 | 843.30 | 843.30 | -0.37% | - |
| Oct 8, 2026 | 842.50 | 849.80 | 842.50 | 846.40 | 846.40 | 0.09% | - |
| Oct 7, 2026 | 834.50 | 845.60 | 834.50 | 845.60 | 845.60 | 2.43% | - |
| Oct 6, 2026 | 823.60 | 825.50 | 819.90 | 825.50 | 825.50 | 0.24% | - |
| Oct 5, 2026 | 818.40 | 823.50 | 818.10 | 823.50 | 823.50 | 0.99% | - |
| Oct 2, 2026 | 815.40 | 815.90 | 814.70 | 815.40 | 815.40 | -0.39% | - |
| Oct 1, 2026 | 805.20 | 818.60 | 805.20 | 818.60 | 818.60 | 1.39% | - |
| Sep 30, 2026 | 814.20 | 814.20 | 807.40 | 807.40 | 807.40 | -0.38% | - |
| Sep 29, 2026 | 811.90 | 811.90 | 808.60 | 810.50 | 810.50 | -0.86% | - |
| Sep 28, 2026 | 813.90 | 817.50 | 811.90 | 817.50 | 817.50 | 1.34% | - |
| Sep 25, 2026 | 785.80 | 806.70 | 777.20 | 806.70 | 806.70 | 1.59% | 12 |
| Sep 24, 2026 | 797.30 | 799.70 | 794.10 | 794.10 | 794.10 | 1.00% | - |
| Sep 23, 2026 | 788.70 | 788.70 | 786.20 | 786.20 | 786.20 | -0.30% | - |
| Sep 22, 2026 | 788.50 | 788.60 | 785.50 | 788.60 | 788.60 | 1.15% | - |
| Sep 21, 2026 | 781.30 | 781.30 | 777.90 | 779.60 | 779.60 | -0.20% | - |
| Sep 18, 2026 | 777.90 | 781.20 | 777.50 | 781.20 | 781.20 | 0.76% | - |
| 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% | - |