Costco Wholesale Corporation (ETR:CTO)
Germany · Delayed Price · Currency is EUR 808.60
-3.90 (-0.48%)
Oct 10, 2025, 5:35 PM CET
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 814.10 | 814.90 | 808.50 | 808.60 | 808.60 | -0.48% | 209 |
| Oct 9, 2025 | 793.40 | 813.60 | 793.40 | 812.50 | 812.50 | 3.10% | 494 |
| Oct 8, 2025 | 786.60 | 788.10 | 784.70 | 788.10 | 788.10 | 0.41% | 137 |
| Oct 7, 2025 | 780.10 | 784.90 | 775.90 | 784.90 | 784.90 | 1.45% | 84 |
| Oct 6, 2025 | 781.70 | 784.80 | 773.70 | 773.70 | 773.70 | -0.46% | 272 |
| Oct 3, 2025 | 782.00 | 782.00 | 777.30 | 777.30 | 777.30 | -0.72% | 45 |
| Oct 2, 2025 | 781.10 | 782.90 | 776.40 | 782.90 | 782.90 | 0.29% | 384 |
| Oct 1, 2025 | 785.90 | 788.10 | 776.70 | 780.60 | 780.60 | -0.91% | 277 |
| Sep 30, 2025 | 775.00 | 787.80 | 775.00 | 787.80 | 787.80 | 1.78% | 265 |
| Sep 29, 2025 | 783.30 | 786.50 | 773.40 | 774.00 | 774.00 | -1.91% | 163 |
| Sep 26, 2025 | 801.00 | 803.50 | 784.00 | 789.10 | 789.10 | -1.79% | 369 |
| Sep 25, 2025 | 807.20 | 813.40 | 803.10 | 803.50 | 803.50 | -0.41% | 283 |
| Sep 24, 2025 | 804.50 | 808.60 | 804.50 | 806.80 | 806.80 | 1.62% | 33 |
| Sep 23, 2025 | 801.30 | 801.30 | 793.70 | 793.90 | 793.90 | -0.99% | 69 |
| Sep 22, 2025 | 810.90 | 810.90 | 801.40 | 801.80 | 801.80 | -0.76% | 110 |
| Sep 19, 2025 | 807.90 | 807.90 | 807.90 | 807.90 | 807.90 | -0.75% | 1 |
| Sep 18, 2025 | 815.00 | 815.00 | 814.00 | 814.00 | 814.00 | 0.64% | 9 |
| 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 |