Costco Wholesale Corporation (ETR:CTO)
Germany · Delayed Price · Currency is EUR 814.00
+5.20 (0.64%)
Sep 18, 2025, 5:35 PM CET
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 803.60 | 808.80 | 803.60 | 808.80 | 808.80 | 0.63% | 111 |
| Sep 16, 2025 | 815.70 | 815.70 | 803.40 | 803.70 | 803.70 | -1.69% | 142 |
| Sep 15, 2025 | 826.00 | 826.00 | 817.50 | 817.50 | 817.50 | -0.56% | 37 |
| Sep 12, 2025 | 820.00 | 822.10 | 819.60 | 822.10 | 822.10 | 0.42% | 276 |
| Sep 11, 2025 | 817.30 | 820.60 | 817.30 | 818.70 | 818.70 | -1.99% | 41 |
| Sep 10, 2025 | 834.10 | 838.10 | 834.00 | 835.30 | 835.30 | 1.25% | 100 |
| Sep 9, 2025 | 823.60 | 826.50 | 822.50 | 825.00 | 825.00 | 0.62% | 58 |
| Sep 8, 2025 | 821.30 | 823.20 | 819.90 | 819.90 | 819.90 | 0.37% | 82 |
| Sep 5, 2025 | 823.70 | 823.70 | 816.90 | 816.90 | 816.90 | -0.85% | 61 |
| Sep 4, 2025 | 815.60 | 823.90 | 815.60 | 823.90 | 823.90 | 1.80% | 42 |
| Sep 3, 2025 | 805.70 | 809.30 | 804.00 | 809.30 | 809.30 | 0.36% | 101 |
| Sep 2, 2025 | 808.20 | 810.40 | 803.90 | 806.40 | 806.40 | 0.50% | 108 |
| Sep 1, 2025 | 809.90 | 809.90 | 802.40 | 802.40 | 802.40 | -0.31% | 45 |
| Aug 29, 2025 | 808.00 | 811.60 | 804.90 | 804.90 | 804.90 | -0.76% | 95 |
| Aug 28, 2025 | 818.50 | 818.70 | 810.60 | 811.10 | 811.10 | -0.54% | 142 |
| Aug 27, 2025 | 811.20 | 815.50 | 811.20 | 815.50 | 815.50 | 1.07% | 126 |
| Aug 26, 2025 | 812.90 | 812.90 | 803.10 | 806.90 | 806.90 | -0.30% | 10 |
| Aug 25, 2025 | 819.60 | 819.60 | 808.90 | 809.30 | 809.30 | -1.83% | 44 |
| Aug 22, 2025 | 836.40 | 837.80 | 822.30 | 824.40 | 824.40 | -2.43% | 635 |
| Aug 21, 2025 | 856.70 | 856.70 | 844.70 | 844.90 | 844.90 | -0.60% | 33 |
| Aug 20, 2025 | 841.80 | 850.00 | 832.10 | 850.00 | 850.00 | 1.34% | 178 |
| Aug 19, 2025 | 839.30 | 840.50 | 837.90 | 838.80 | 838.80 | 0.26% | 191 |
| Aug 18, 2025 | 835.10 | 838.00 | 835.10 | 836.60 | 836.60 | 1.11% | 8 |
| Aug 15, 2025 | 838.60 | 838.60 | 827.40 | 827.40 | 827.40 | -2.22% | 302 |
| Aug 14, 2025 | 838.00 | 846.20 | 837.90 | 846.20 | 846.20 | 1.38% | 28 |
| Aug 13, 2025 | 845.90 | 846.60 | 833.10 | 834.70 | 834.70 | -0.96% | 226 |
| Aug 12, 2025 | 850.10 | 850.10 | 842.00 | 842.80 | 842.80 | -0.77% | 189 |
| Aug 11, 2025 | 841.00 | 849.30 | 841.00 | 849.30 | 849.30 | 0.97% | 46 |
| Aug 8, 2025 | 839.00 | 846.90 | 838.80 | 841.10 | 841.10 | 0.42% | 134 |
| Aug 7, 2025 | 830.80 | 843.00 | 823.10 | 837.60 | 837.60 | 1.04% | 239 |
| Aug 6, 2025 | 815.30 | 829.00 | 813.90 | 829.00 | 829.00 | 1.37% | 155 |
| Aug 5, 2025 | 827.00 | 827.50 | 817.00 | 817.80 | 817.80 | -0.67% | 78 |
| Aug 4, 2025 | 828.60 | 828.60 | 820.10 | 823.30 | 823.30 | 0.05% | 187 |
| Aug 1, 2025 | 822.50 | 826.80 | 817.90 | 822.90 | 822.90 | 0.01% | 1,059 |
| Jul 31, 2025 | 805.40 | 824.60 | 805.40 | 822.80 | 821.68 | 1.62% | 205 |
| Jul 30, 2025 | 811.30 | 812.20 | 809.70 | 809.70 | 808.60 | -0.61% | 46 |
| Jul 29, 2025 | 812.20 | 814.70 | 806.20 | 814.70 | 813.59 | 0.74% | 87 |
| Jul 28, 2025 | 797.80 | 808.70 | 797.80 | 808.70 | 807.60 | 1.42% | 108 |
| Jul 25, 2025 | 795.00 | 798.10 | 795.00 | 797.40 | 796.31 | 0.16% | 135 |
| Jul 24, 2025 | 799.80 | 802.20 | 780.00 | 796.10 | 795.01 | -1.55% | 173 |
| Jul 23, 2025 | 804.60 | 808.60 | 804.60 | 808.60 | 807.50 | 0.14% | 40 |
| Jul 22, 2025 | 812.20 | 812.90 | 806.80 | 807.50 | 806.40 | -0.82% | 148 |
| Jul 21, 2025 | 817.60 | 818.80 | 814.20 | 814.20 | 813.09 | -0.84% | 149 |
| Jul 18, 2025 | 823.20 | 824.10 | 819.80 | 821.10 | 819.98 | 0.09% | 216 |
| Jul 17, 2025 | 826.70 | 826.70 | 819.50 | 820.40 | 819.28 | 0.31% | 139 |
| Jul 16, 2025 | 830.50 | 834.70 | 817.20 | 817.90 | 816.78 | -1.97% | 371 |
| Jul 15, 2025 | 839.70 | 839.70 | 834.30 | 834.30 | 833.16 | 0.24% | 110 |
| Jul 14, 2025 | 827.20 | 835.30 | 827.20 | 832.30 | 831.16 | 0.56% | 845 |
| Jul 11, 2025 | 835.40 | 835.40 | 827.70 | 827.70 | 826.57 | -1.16% | 36 |
| Jul 10, 2025 | 842.90 | 844.60 | 834.90 | 837.40 | 836.26 | 0.29% | 66 |