The Goldman Sachs Group, Inc. (VIE:GS)
Austria · Delayed Price · Currency is EUR 908.40
-11.40 (-1.24%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:GS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 899.60 | 922.40 | 899.60 | 919.80 | 919.80 | 2.98% | 4 |
| Jun 1, 2026 | 873.40 | 893.20 | 870.20 | 893.20 | 893.20 | 4.50% | 20 |
| May 28, 2026 | 857.20 | 858.60 | 847.20 | 858.60 | 854.75 | 0.87% | - |
| May 27, 2026 | 856.80 | 862.60 | 851.20 | 851.20 | 847.38 | -0.33% | - |
| May 26, 2026 | 865.00 | 866.40 | 854.00 | 854.00 | 850.17 | -1.66% | - |
| May 25, 2026 | 868.00 | 868.40 | 866.00 | 868.40 | 864.50 | 0.95% | - |
| May 22, 2026 | 856.00 | 860.20 | 855.00 | 860.20 | 856.34 | 2.55% | - |
| May 21, 2026 | 846.00 | 851.80 | 838.80 | 838.80 | 835.04 | 1.35% | - |
| May 20, 2026 | 803.60 | 827.60 | 803.60 | 827.60 | 823.89 | 3.22% | - |
| May 19, 2026 | 811.80 | 813.00 | 801.80 | 801.80 | 798.20 | -1.38% | - |
| May 18, 2026 | 808.20 | 815.40 | 808.20 | 813.00 | 809.35 | -1.09% | - |
| May 15, 2026 | 830.00 | 830.00 | 822.00 | 822.00 | 818.31 | -1.11% | - |
| May 14, 2026 | 816.20 | 831.20 | 816.20 | 831.20 | 827.47 | 2.04% | - |
| May 13, 2026 | 804.60 | 814.60 | 802.20 | 814.60 | 810.94 | 2.78% | 27 |
| May 12, 2026 | 801.40 | 803.60 | 792.60 | 792.60 | 789.04 | -1.00% | - |
| May 11, 2026 | 794.00 | 800.60 | 792.60 | 800.60 | 797.01 | 1.11% | - |
| May 8, 2026 | 791.00 | 794.80 | 789.60 | 791.80 | 788.25 | -0.33% | - |
| May 7, 2026 | 799.80 | 799.80 | 794.40 | 794.40 | 790.84 | -0.70% | - |
| May 6, 2026 | 785.80 | 800.00 | 785.80 | 800.00 | 796.41 | 1.94% | - |
| May 5, 2026 | 774.60 | 784.80 | 774.60 | 784.80 | 781.28 | 1.61% | - |
| May 4, 2026 | 788.80 | 788.80 | 772.40 | 772.40 | 768.93 | -1.76% | - |
| Apr 30, 2026 | 773.00 | 786.20 | 771.40 | 786.20 | 782.67 | 1.29% | - |
| Apr 29, 2026 | 793.00 | 794.60 | 776.20 | 776.20 | 772.72 | -1.99% | - |
| Apr 28, 2026 | 800.40 | 805.60 | 792.00 | 792.00 | 788.45 | -0.03% | - |
| Apr 27, 2026 | 788.40 | 792.20 | 788.00 | 792.20 | 788.65 | 0.58% | - |
| Apr 24, 2026 | 796.20 | 796.80 | 787.60 | 787.60 | 784.07 | -2.19% | - |
| Apr 23, 2026 | 795.80 | 805.20 | 795.80 | 805.20 | 801.59 | 0.57% | - |
| Apr 22, 2026 | 796.60 | 800.60 | 793.00 | 800.60 | 797.01 | 0.81% | - |
| Apr 21, 2026 | 801.40 | 803.00 | 794.20 | 794.20 | 790.64 | 0.25% | - |
| Apr 20, 2026 | 781.80 | 792.20 | 780.00 | 792.20 | 788.65 | 1.12% | - |
| Apr 17, 2026 | 765.60 | 783.40 | 763.80 | 783.40 | 779.88 | 2.16% | - |
| Apr 16, 2026 | 764.00 | 766.80 | 764.00 | 766.80 | 763.36 | -0.05% | - |
| Apr 15, 2026 | 773.80 | 780.00 | 767.20 | 767.20 | 763.76 | 0.08% | - |
| Apr 14, 2026 | 756.60 | 766.60 | 754.60 | 766.60 | 763.16 | 2.60% | - |
| Apr 13, 2026 | 784.00 | 784.00 | 747.20 | 747.20 | 743.85 | -3.01% | 29 |
| Apr 10, 2026 | 774.40 | 774.40 | 769.20 | 770.40 | 766.94 | 0.08% | - |
| Apr 9, 2026 | 773.20 | 773.20 | 769.00 | 769.80 | 766.35 | 0.42% | - |
| Apr 8, 2026 | 767.00 | 771.80 | 766.60 | 766.60 | 763.16 | 3.15% | - |
| Apr 7, 2026 | 744.60 | 746.00 | 742.60 | 743.20 | 739.86 | -0.27% | - |
| Apr 2, 2026 | 734.20 | 745.20 | 727.30 | 745.20 | 741.86 | -0.25% | 16 |
| Apr 1, 2026 | 738.00 | 747.10 | 735.40 | 747.10 | 743.75 | 4.75% | 15 |
| Mar 31, 2026 | 713.30 | 716.20 | 713.20 | 713.20 | 710.00 | 0.24% | 4 |
| Mar 30, 2026 | 699.10 | 711.50 | 699.10 | 711.50 | 708.31 | 1.45% | - |
| Mar 27, 2026 | 717.80 | 717.80 | 701.30 | 701.30 | 698.15 | -1.54% | 38 |
| Mar 26, 2026 | 725.80 | 725.80 | 712.30 | 712.30 | 709.10 | -2.18% | 14 |
| Mar 25, 2026 | 728.40 | 732.40 | 728.20 | 728.20 | 724.93 | 0.64% | 17 |
| Mar 24, 2026 | 717.70 | 723.60 | 710.00 | 723.60 | 720.35 | 0.58% | 21 |
| Mar 23, 2026 | 698.90 | 723.40 | 698.90 | 719.40 | 716.17 | 1.94% | 39 |
| Mar 20, 2026 | 702.10 | 705.70 | 697.20 | 705.70 | 702.53 | 1.44% | - |
| Mar 19, 2026 | 701.30 | 701.30 | 689.70 | 695.70 | 692.58 | -1.31% | 12 |