The Goldman Sachs Group, Inc. (VIE:GS)
Austria · Delayed Price · Currency is EUR 948.40
-25.80 (-2.65%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:GS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 948.40 | 948.40 | 948.40 | 948.40 | - | -2.65% | - |
| Jul 16, 2026 | 1,003.50 | 1,006.00 | 974.20 | 974.20 | 974.20 | -1.70% | - |
| Jul 15, 2026 | 999.60 | 1,007.00 | 991.00 | 991.00 | 991.00 | 1.02% | 69 |
| Jul 14, 2026 | 916.20 | 981.00 | 915.80 | 981.00 | 981.00 | 6.84% | 119 |
| Jul 13, 2026 | 920.00 | 927.00 | 918.20 | 918.20 | 918.20 | -0.52% | 13 |
| Jul 10, 2026 | 923.20 | 929.20 | 923.00 | 923.00 | 923.00 | -0.39% | 24 |
| Jul 9, 2026 | 903.20 | 926.60 | 903.20 | 926.60 | 926.60 | 3.95% | 13 |
| Jul 8, 2026 | 910.40 | 910.40 | 891.40 | 891.40 | 891.40 | -2.45% | 105 |
| Jul 7, 2026 | 924.00 | 930.60 | 913.80 | 913.80 | 913.80 | -0.91% | 37 |
| Jul 6, 2026 | 899.40 | 922.20 | 894.80 | 922.20 | 922.20 | 2.69% | 42 |
| Jul 3, 2026 | 894.40 | 902.20 | 894.40 | 898.00 | 898.00 | 0.27% | - |
| Jul 2, 2026 | 895.40 | 906.00 | 893.20 | 895.60 | 895.60 | -0.33% | 15 |
| Jul 1, 2026 | 884.20 | 898.60 | 882.00 | 898.60 | 898.60 | 1.15% | 84 |
| Jun 30, 2026 | 899.40 | 899.40 | 885.00 | 888.40 | 888.40 | -0.87% | 101 |
| Jun 29, 2026 | 897.40 | 901.20 | 894.60 | 896.20 | 896.20 | -0.97% | 42 |
| Jun 26, 2026 | 934.40 | 940.20 | 901.40 | 905.00 | 905.00 | -5.69% | 66 |
| Jun 25, 2026 | 952.40 | 965.40 | 944.80 | 959.60 | 959.60 | 0.40% | 67 |
| Jun 24, 2026 | 961.60 | 966.60 | 946.60 | 955.80 | 955.80 | -0.69% | 107 |
| Jun 23, 2026 | 958.40 | 962.40 | 943.20 | 962.40 | 962.40 | 0.21% | 22 |
| Jun 22, 2026 | 957.40 | 973.40 | 957.40 | 960.40 | 960.40 | 0.73% | - |
| Jun 19, 2026 | 956.60 | 956.60 | 950.60 | 953.40 | 953.40 | -1.51% | 1 |
| Jun 18, 2026 | 961.60 | 976.40 | 961.60 | 968.00 | 968.00 | 0.37% | 15 |
| Jun 17, 2026 | 942.60 | 964.40 | 938.20 | 964.40 | 964.40 | 2.53% | 26 |
| Jun 16, 2026 | 930.20 | 940.60 | 930.20 | 940.60 | 940.60 | 0.64% | - |
| Jun 15, 2026 | 933.00 | 937.80 | 930.20 | 934.60 | 934.60 | 1.06% | 6 |
| Jun 12, 2026 | 897.20 | 924.80 | 897.20 | 924.80 | 924.80 | 5.19% | - |
| Jun 11, 2026 | 873.00 | 881.20 | 873.00 | 879.20 | 879.20 | 0.43% | - |
| Jun 10, 2026 | 884.80 | 886.80 | 875.40 | 875.40 | 875.40 | -0.70% | - |
| Jun 9, 2026 | 909.20 | 916.40 | 881.60 | 881.60 | 881.60 | -3.54% | - |
| Jun 8, 2026 | 898.20 | 914.00 | 898.20 | 914.00 | 914.00 | -1.15% | - |
| Jun 5, 2026 | 942.20 | 942.20 | 924.60 | 924.60 | 924.60 | -1.07% | - |
| Jun 4, 2026 | 899.60 | 934.60 | 897.60 | 934.60 | 934.60 | 4.56% | 5 |
| Jun 3, 2026 | 916.40 | 916.40 | 892.20 | 893.80 | 893.80 | -2.83% | 5 |
| 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% | - |