The Goldman Sachs Group, Inc. (VIE:GS)
Austria · Delayed Price · Currency is EUR 826.40
+2.80 (0.34%)
At close: Sep 18, 2026
VIE:GS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 833.80 | 835.80 | 821.20 | 821.20 | 821.20 | -0.29% | 3 |
| Sep 17, 2026 | 825.20 | 827.60 | 804.40 | 823.60 | 823.60 | -2.90% | 97 |
| Sep 16, 2026 | 848.80 | 851.60 | 846.20 | 848.20 | 848.20 | 1.78% | 39 |
| Sep 15, 2026 | 854.40 | 857.80 | 833.40 | 833.40 | 833.40 | -4.03% | 24 |
| Sep 14, 2026 | 885.80 | 888.20 | 868.40 | 868.40 | 868.40 | -2.07% | 12 |
| Sep 11, 2026 | 885.20 | 892.20 | 883.80 | 886.80 | 886.80 | 0.54% | 19 |
| Sep 10, 2026 | 888.00 | 888.00 | 875.80 | 882.00 | 882.00 | -0.11% | 12 |
| Sep 9, 2026 | 890.00 | 890.00 | 883.00 | 883.00 | 883.00 | -1.23% | 12 |
| Sep 8, 2026 | 884.40 | 894.00 | 882.40 | 894.00 | 894.00 | 1.48% | 23 |
| Sep 7, 2026 | 889.60 | 892.60 | 881.00 | 881.00 | 881.00 | -0.32% | 16 |
| Sep 4, 2026 | 891.40 | 892.80 | 883.80 | 883.80 | 883.80 | 0.94% | 25 |
| Sep 3, 2026 | 866.20 | 875.60 | 852.80 | 875.60 | 875.60 | 1.04% | 70 |
| Sep 2, 2026 | 867.60 | 878.60 | 866.00 | 866.60 | 866.60 | -1.59% | 56 |
| Sep 1, 2026 | 881.40 | 881.40 | 861.00 | 880.60 | 880.60 | -1.71% | 12 |
| Aug 28, 2026 | 895.60 | 900.20 | 890.60 | 900.20 | 895.90 | 0.54% | - |
| Aug 27, 2026 | 894.80 | 895.60 | 890.20 | 895.40 | 891.12 | -0.16% | 19 |
| Aug 26, 2026 | 908.60 | 910.80 | 890.80 | 896.80 | 892.51 | -0.36% | 24 |
| Aug 25, 2026 | 891.60 | 900.00 | 890.80 | 900.00 | 895.70 | 1.49% | - |
| Aug 24, 2026 | 888.60 | 893.80 | 886.80 | 886.80 | 882.56 | 2.07% | - |
| Aug 21, 2026 | 859.20 | 872.60 | 859.20 | 868.80 | 864.65 | 0.39% | 36 |
| Aug 20, 2026 | 876.40 | 876.40 | 865.40 | 865.40 | 861.26 | -1.07% | 24 |
| Aug 19, 2026 | 896.00 | 897.80 | 874.80 | 874.80 | 870.62 | -1.99% | 12 |
| Aug 18, 2026 | 904.80 | 906.40 | 892.60 | 892.60 | 888.33 | -1.52% | 98 |
| Aug 17, 2026 | 898.60 | 906.40 | 896.20 | 906.40 | 902.07 | 1.16% | 12 |
| Aug 14, 2026 | 906.60 | 906.60 | 894.80 | 896.00 | 891.72 | -1.50% | 26 |
| Aug 13, 2026 | 902.20 | 909.60 | 901.80 | 909.60 | 905.25 | 0.71% | 47 |
| Aug 12, 2026 | 899.00 | 911.00 | 898.60 | 903.20 | 898.88 | 0.38% | 24 |
| Aug 11, 2026 | 897.40 | 902.20 | 897.40 | 899.80 | 895.50 | -0.22% | 36 |
| Aug 10, 2026 | 903.20 | 903.20 | 899.00 | 901.80 | 897.49 | 0.11% | 5 |
| Aug 7, 2026 | 898.40 | 903.20 | 896.80 | 900.80 | 896.49 | -1.12% | 31 |
| Aug 6, 2026 | 921.60 | 929.20 | 911.00 | 911.00 | 906.64 | -1.92% | 63 |
| Aug 5, 2026 | 918.20 | 928.80 | 917.00 | 928.80 | 924.36 | 0.87% | 18 |
| Aug 4, 2026 | 897.20 | 920.80 | 896.80 | 920.80 | 916.40 | 4.12% | 47 |
| Aug 3, 2026 | 892.00 | 892.60 | 875.80 | 884.40 | 880.17 | -0.50% | 51 |
| Jul 31, 2026 | 900.00 | 903.00 | 888.80 | 888.80 | 884.55 | 1.86% | 28 |
| Jul 30, 2026 | 857.60 | 877.20 | 857.40 | 872.60 | 868.43 | 0.16% | 24 |
| Jul 29, 2026 | 905.80 | 914.00 | 871.20 | 871.20 | 867.03 | -4.05% | 48 |
| Jul 28, 2026 | 917.40 | 920.40 | 904.60 | 908.00 | 903.66 | -1.63% | 45 |
| Jul 27, 2026 | 945.00 | 951.00 | 923.00 | 923.00 | 918.59 | -1.98% | - |
| Jul 24, 2026 | 942.40 | 953.40 | 927.40 | 941.60 | 937.10 | 0.60% | 24 |
| Jul 23, 2026 | 961.80 | 962.40 | 936.00 | 936.00 | 931.52 | -2.46% | 4 |
| Jul 22, 2026 | 948.40 | 959.60 | 947.20 | 959.60 | 955.01 | 1.39% | 12 |
| Jul 21, 2026 | 931.80 | 946.40 | 931.80 | 946.40 | 941.87 | 1.35% | 98 |
| Jul 20, 2026 | 927.60 | 944.00 | 927.60 | 933.80 | 929.33 | -1.02% | 42 |
| Jul 17, 2026 | 948.40 | 955.60 | 918.60 | 943.40 | 938.89 | -3.16% | 24 |
| Jul 16, 2026 | 1,003.50 | 1,006.00 | 974.20 | 974.20 | 969.54 | -1.70% | - |
| Jul 15, 2026 | 999.60 | 1,007.00 | 991.00 | 991.00 | 986.26 | 1.02% | 69 |
| Jul 14, 2026 | 916.20 | 981.00 | 915.80 | 981.00 | 976.31 | 6.84% | 119 |
| Jul 13, 2026 | 920.00 | 927.00 | 918.20 | 918.20 | 913.81 | -0.52% | 13 |
| Jul 10, 2026 | 923.20 | 929.20 | 923.00 | 923.00 | 918.59 | -0.39% | 24 |