Costco Wholesale Corporation (VIE:COST)
Austria · Delayed Price · Currency is EUR 857.60
-4.90 (-0.57%)
Last updated: Apr 27, 2026, 1:00 PM CET
VIE:COST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 865.80 | 865.80 | 862.50 | 862.50 | 862.50 | -0.01% | - |
| Apr 23, 2026 | 856.70 | 863.80 | 856.70 | 862.60 | 862.60 | 0.40% | - |
| Apr 22, 2026 | 850.80 | 859.20 | 850.80 | 859.20 | 859.20 | 1.20% | 3 |
| Apr 21, 2026 | 848.30 | 849.70 | 841.90 | 849.00 | 849.00 | -0.48% | 12 |
| Apr 20, 2026 | 853.30 | 853.50 | 850.80 | 853.10 | 853.10 | 2.05% | 6 |
| Apr 17, 2026 | 841.00 | 841.00 | 833.70 | 836.00 | 836.00 | -0.43% | - |
| Apr 16, 2026 | 826.80 | 839.60 | 826.80 | 839.60 | 839.60 | 1.38% | 20 |
| Apr 15, 2026 | 829.50 | 829.50 | 823.40 | 828.20 | 828.20 | 0.74% | - |
| Apr 14, 2026 | 832.10 | 832.10 | 822.10 | 822.10 | 822.10 | -2.05% | - |
| Apr 13, 2026 | 856.30 | 856.30 | 839.30 | 839.30 | 839.30 | -1.84% | - |
| Apr 10, 2026 | 882.50 | 882.50 | 855.00 | 855.00 | 855.00 | -2.84% | - |
| Apr 9, 2026 | 882.60 | 882.60 | 880.00 | 880.00 | 880.00 | 0.48% | - |
| Apr 8, 2026 | 869.50 | 875.80 | 855.60 | 875.80 | 875.80 | 0.10% | - |
| Apr 7, 2026 | 881.60 | 881.60 | 874.90 | 874.90 | 874.90 | 0.23% | - |
| Apr 2, 2026 | 862.60 | 872.90 | 862.60 | 872.90 | 872.90 | 1.61% | - |
| Apr 1, 2026 | 861.00 | 861.40 | 857.40 | 859.10 | 859.10 | -0.34% | 6 |
| Mar 31, 2026 | 870.40 | 871.30 | 862.00 | 862.00 | 862.00 | -1.59% | - |
| Mar 30, 2026 | 855.70 | 875.90 | 855.60 | 875.90 | 875.90 | 2.58% | - |
| Mar 27, 2026 | 850.20 | 853.90 | 849.10 | 853.90 | 853.90 | 0.27% | - |
| Mar 26, 2026 | 841.40 | 851.60 | 841.40 | 851.60 | 851.60 | 0.82% | - |
| Mar 25, 2026 | 842.40 | 844.70 | 838.40 | 844.70 | 844.70 | - | - |
| Mar 24, 2026 | 833.10 | 844.70 | 832.10 | 844.70 | 844.70 | 0.73% | - |
| Mar 23, 2026 | 843.10 | 852.10 | 837.10 | 838.60 | 838.60 | -0.84% | - |
| Mar 20, 2026 | 845.40 | 845.70 | 841.50 | 845.70 | 845.70 | - | - |
| Mar 19, 2026 | 857.10 | 859.10 | 845.70 | 845.70 | 845.70 | -1.40% | - |
| Mar 18, 2026 | 866.10 | 866.10 | 857.70 | 857.70 | 857.70 | -1.62% | - |
| Mar 17, 2026 | 874.00 | 874.00 | 870.80 | 871.80 | 871.80 | -0.03% | - |
| Mar 16, 2026 | 884.00 | 884.00 | 872.10 | 872.10 | 872.10 | -1.13% | - |
| Mar 13, 2026 | 874.20 | 882.10 | 874.20 | 882.10 | 882.10 | 1.65% | 7 |
| Mar 12, 2026 | 857.00 | 867.80 | 857.00 | 867.80 | 867.80 | 0.86% | - |
| Mar 11, 2026 | 859.90 | 862.20 | 854.60 | 860.40 | 860.40 | -0.34% | - |
| Mar 10, 2026 | 863.00 | 863.30 | 860.80 | 863.30 | 863.30 | -0.08% | - |
| Mar 9, 2026 | 856.60 | 864.00 | 856.60 | 864.00 | 864.00 | 0.41% | - |
| Mar 6, 2026 | 847.10 | 860.50 | 837.40 | 860.50 | 860.50 | 1.41% | - |
| Mar 5, 2026 | 865.50 | 865.50 | 848.50 | 848.50 | 848.50 | -1.86% | - |
| Mar 4, 2026 | 864.80 | 866.30 | 861.60 | 864.60 | 864.60 | -0.05% | - |
| Mar 3, 2026 | 855.10 | 867.20 | 855.10 | 865.00 | 865.00 | 0.42% | - |
| Mar 2, 2026 | 851.00 | 863.90 | 851.00 | 861.40 | 861.40 | 2.19% | - |
| Feb 27, 2026 | 830.00 | 842.90 | 830.00 | 842.90 | 842.90 | 0.80% | - |
| Feb 26, 2026 | 840.30 | 847.30 | 836.20 | 836.20 | 836.20 | -0.69% | - |
| Feb 25, 2026 | 846.90 | 847.60 | 842.00 | 842.00 | 842.00 | -0.37% | - |
| Feb 24, 2026 | 838.20 | 845.10 | 838.20 | 845.10 | 845.10 | 1.51% | - |
| Feb 23, 2026 | 830.20 | 836.80 | 830.20 | 832.50 | 832.50 | - | - |
| Feb 20, 2026 | 842.90 | 842.90 | 832.50 | 832.50 | 832.50 | -1.27% | - |
| Feb 19, 2026 | 844.20 | 844.20 | 842.00 | 843.20 | 843.20 | -1.61% | - |
| Feb 18, 2026 | 856.70 | 859.50 | 856.70 | 857.00 | 857.00 | 0.07% | - |
| Feb 17, 2026 | 861.00 | 869.10 | 856.40 | 856.40 | 856.40 | -0.58% | - |
| Feb 16, 2026 | 857.90 | 863.50 | 857.90 | 861.40 | 861.40 | 0.12% | - |
| Feb 13, 2026 | 841.40 | 860.40 | 841.30 | 860.40 | 860.40 | 1.87% | 14 |
| Feb 12, 2026 | 826.60 | 844.60 | 822.80 | 844.60 | 844.60 | 2.29% | - |