Costco Wholesale Corporation (BIT:1COST)
Italy · Delayed Price · Currency is EUR 807.00
+12.60 (1.59%)
At close: Sep 25, 2026
BIT:1COST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | 1.59% | - |
| Sep 24, 2026 | 794.40 | 794.40 | 794.40 | 794.40 | 794.40 | 1.11% | - |
| Sep 23, 2026 | 788.50 | 788.50 | 788.50 | 785.70 | 785.70 | -0.33% | 10 |
| Sep 22, 2026 | 788.30 | 788.30 | 788.30 | 788.30 | 788.30 | 1.12% | - |
| Sep 21, 2026 | 779.60 | 779.60 | 779.60 | 779.60 | 779.60 | -0.10% | - |
| Sep 18, 2026 | 780.40 | 780.40 | 780.40 | 780.40 | 780.40 | 0.61% | - |
| Sep 17, 2026 | 775.70 | 775.70 | 775.70 | 775.70 | 775.70 | -0.65% | - |
| Sep 16, 2026 | 806.10 | 806.10 | 779.10 | 780.80 | 780.80 | -0.74% | 5 |
| Sep 15, 2026 | 813.30 | 813.30 | 790.20 | 786.60 | 786.60 | -0.86% | 2 |
| Sep 14, 2026 | 793.40 | 793.40 | 793.40 | 793.40 | 793.40 | 1.98% | - |
| Sep 11, 2026 | 777.00 | 777.00 | 777.00 | 778.00 | 778.00 | 0.05% | 4 |
| Sep 10, 2026 | 777.60 | 777.60 | 777.60 | 777.60 | 777.60 | 0.27% | - |
| Sep 9, 2026 | 785.40 | 785.40 | 775.60 | 775.50 | 775.50 | -0.59% | 3 |
| Sep 8, 2026 | 790.20 | 790.20 | 785.70 | 780.10 | 780.10 | 0.58% | 9 |
| Sep 7, 2026 | 771.30 | 782.00 | 771.30 | 775.60 | 775.60 | -1.62% | 5 |
| Sep 4, 2026 | 799.40 | 799.40 | 799.40 | 788.40 | 788.40 | -1.13% | 4 |
| Sep 3, 2026 | 791.00 | 791.00 | 791.00 | 797.40 | 797.40 | -1.19% | 1 |
| Sep 2, 2026 | 811.80 | 811.80 | 811.80 | 807.00 | 807.00 | -1.10% | 2 |
| Sep 1, 2026 | 815.10 | 815.10 | 815.10 | 816.00 | 816.00 | 0.13% | 2 |
| Aug 31, 2026 | 814.90 | 814.90 | 814.90 | 814.90 | 814.90 | -0.13% | - |
| Aug 28, 2026 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 1.10% | - |
| Aug 27, 2026 | 807.10 | 807.10 | 807.10 | 807.10 | 807.10 | -1.92% | - |
| Aug 26, 2026 | 822.90 | 822.90 | 822.90 | 822.90 | 822.90 | -0.71% | - |
| Aug 25, 2026 | 825.00 | 825.00 | 825.00 | 828.80 | 828.80 | 0.55% | 2 |
| Aug 24, 2026 | 824.30 | 824.30 | 824.30 | 824.30 | 824.30 | 1.67% | - |
| Aug 21, 2026 | 801.70 | 801.70 | 801.70 | 810.80 | 810.80 | 0.76% | 2 |
| Aug 20, 2026 | 809.00 | 809.00 | 809.00 | 804.70 | 804.70 | -3.29% | 1 |
| Aug 19, 2026 | 833.50 | 833.50 | 833.50 | 832.10 | 832.10 | -0.57% | 4 |
| Aug 18, 2026 | 836.90 | 836.90 | 836.90 | 836.90 | 836.90 | 2.01% | - |
| Aug 17, 2026 | 822.50 | 822.50 | 822.50 | 820.40 | 820.40 | -1.19% | 3 |
| Aug 14, 2026 | 830.30 | 830.30 | 830.30 | 830.30 | 830.30 | 1.08% | - |
| Aug 13, 2026 | 827.90 | 827.90 | 827.90 | 821.40 | 821.40 | -0.18% | 1 |
| Aug 12, 2026 | 822.90 | 822.90 | 822.90 | 822.90 | 822.90 | 1.03% | - |
| Aug 11, 2026 | 814.50 | 814.50 | 814.50 | 814.50 | 814.50 | -0.32% | - |
| Aug 10, 2026 | 814.50 | 814.50 | 814.50 | 817.10 | 817.10 | 0.07% | 5 |
| Aug 7, 2026 | 819.50 | 819.60 | 819.50 | 816.50 | 816.50 | -0.02% | 296 |
| Aug 6, 2026 | 816.70 | 816.70 | 816.70 | 816.70 | 816.70 | 1.06% | - |
| Aug 5, 2026 | 850.90 | 850.90 | 819.70 | 808.10 | 808.10 | -1.56% | 2 |
| Aug 4, 2026 | 830.70 | 830.70 | 830.70 | 820.90 | 820.90 | -1.35% | 8 |
| Aug 3, 2026 | 819.00 | 828.40 | 819.00 | 832.10 | 832.10 | 0.70% | 11 |
| Jul 31, 2026 | 828.90 | 828.90 | 828.90 | 826.30 | 826.30 | -0.40% | 8 |
| Jul 30, 2026 | 829.60 | 829.60 | 829.60 | 829.60 | 829.60 | -3.37% | - |
| Jul 29, 2026 | 856.60 | 856.60 | 856.60 | 858.50 | 858.50 | -0.29% | 1 |
| Jul 28, 2026 | 835.90 | 860.20 | 835.90 | 861.00 | 861.00 | 2.97% | 9 |
| Jul 27, 2026 | 822.80 | 822.80 | 822.80 | 836.20 | 836.20 | 1.96% | 1 |
| Jul 24, 2026 | 821.70 | 821.70 | 812.00 | 820.10 | 820.10 | -12.80% | 15 |
| Jul 23, 2026 | 886.70 | 886.70 | 886.70 | 940.50 | 940.50 | 16.86% | 1 |
| Jul 22, 2026 | 806.10 | 806.10 | 806.10 | 806.10 | 804.81 | -0.99% | - |
| Jul 21, 2026 | 819.30 | 820.40 | 819.30 | 814.20 | 812.90 | -1.11% | 2 |
| Jul 20, 2026 | 823.30 | 823.30 | 823.30 | 823.30 | 821.98 | -0.47% | - |