Costco Wholesale Corporation (ETR:CTO)
Germany · Delayed Price · Currency is EUR 801.80
-13.30 (-1.63%)
Nov 7, 2025, 5:35 PM CET
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 800.70 | 802.70 | 799.30 | 801.80 | 801.80 | -1.63% | 98 |
| Nov 6, 2025 | 815.10 | 815.10 | 815.10 | 815.10 | 815.10 | - | - |
| Nov 5, 2025 | 817.50 | 821.60 | 810.30 | 815.10 | 815.10 | 0.48% | 214 |
| Nov 4, 2025 | 801.50 | 812.60 | 801.50 | 811.20 | 811.20 | 2.11% | 63 |
| Nov 3, 2025 | 791.90 | 797.20 | 791.70 | 794.40 | 794.40 | -0.14% | 60 |
| Oct 31, 2025 | 792.40 | 795.50 | 791.10 | 795.50 | 795.50 | 0.05% | 340 |
| Oct 30, 2025 | 788.60 | 795.10 | 788.60 | 795.10 | 793.97 | 1.38% | 12 |
| Oct 29, 2025 | 793.30 | 793.30 | 784.30 | 784.30 | 783.19 | -1.27% | 297 |
| Oct 28, 2025 | 797.10 | 797.10 | 793.90 | 794.40 | 793.27 | -0.49% | 38 |
| Oct 27, 2025 | 804.80 | 804.80 | 797.60 | 798.30 | 797.17 | -0.77% | 67 |
| Oct 24, 2025 | 810.20 | 810.20 | 804.50 | 804.50 | 803.36 | -0.59% | 149 |
| Oct 23, 2025 | 817.00 | 817.00 | 807.80 | 809.30 | 808.15 | -1.11% | 28 |
| Oct 22, 2025 | 808.90 | 818.40 | 808.90 | 818.40 | 817.24 | 1.01% | 60 |
| Oct 21, 2025 | 803.90 | 811.30 | 803.90 | 810.20 | 809.05 | 1.11% | 73 |
| Oct 20, 2025 | 803.00 | 804.50 | 799.40 | 801.30 | 800.16 | -0.10% | 93 |
| Oct 17, 2025 | 788.20 | 802.20 | 788.20 | 802.10 | 800.96 | -2.05% | 162 |
| Oct 16, 2025 | 818.30 | 818.90 | 818.30 | 818.90 | 817.74 | -0.93% | 2 |
| Oct 15, 2025 | 813.80 | 828.40 | 812.50 | 826.60 | 825.43 | 2.06% | 135 |
| Oct 14, 2025 | 806.20 | 813.10 | 806.20 | 809.90 | 808.75 | 0.48% | 98 |
| Oct 13, 2025 | 802.70 | 806.00 | 799.30 | 806.00 | 804.86 | -0.32% | 21 |
| Oct 10, 2025 | 814.10 | 814.90 | 808.50 | 808.60 | 807.45 | -0.48% | 209 |
| Oct 9, 2025 | 793.40 | 813.60 | 793.40 | 812.50 | 811.35 | 3.10% | 494 |
| Oct 8, 2025 | 786.60 | 788.10 | 784.70 | 788.10 | 786.98 | 0.41% | 137 |
| Oct 7, 2025 | 780.10 | 784.90 | 775.90 | 784.90 | 783.79 | 1.45% | 84 |
| Oct 6, 2025 | 781.70 | 784.80 | 773.70 | 773.70 | 772.60 | -0.46% | 272 |
| Oct 3, 2025 | 782.00 | 782.00 | 777.30 | 777.30 | 776.20 | -0.72% | 45 |
| Oct 2, 2025 | 781.10 | 782.90 | 776.40 | 782.90 | 781.80 | 0.29% | 384 |
| Oct 1, 2025 | 785.90 | 788.10 | 776.70 | 780.60 | 779.50 | -0.91% | 277 |
| Sep 30, 2025 | 775.00 | 787.80 | 775.00 | 787.80 | 786.69 | 1.78% | 265 |
| Sep 29, 2025 | 783.30 | 786.50 | 773.40 | 774.00 | 772.91 | -1.91% | 163 |
| Sep 26, 2025 | 801.00 | 803.50 | 784.00 | 789.10 | 787.99 | -1.79% | 369 |
| Sep 25, 2025 | 807.20 | 813.40 | 803.10 | 803.50 | 802.37 | -0.41% | 283 |
| Sep 24, 2025 | 804.50 | 808.60 | 804.50 | 806.80 | 805.66 | 1.62% | 33 |
| Sep 23, 2025 | 801.30 | 801.30 | 793.70 | 793.90 | 792.78 | -0.99% | 69 |
| Sep 22, 2025 | 810.90 | 810.90 | 801.40 | 801.80 | 800.67 | -0.76% | 110 |
| Sep 19, 2025 | 807.90 | 807.90 | 807.90 | 807.90 | 806.76 | -0.75% | 1 |
| Sep 18, 2025 | 815.00 | 815.00 | 814.00 | 814.00 | 812.85 | 0.64% | 9 |
| Sep 17, 2025 | 803.60 | 808.80 | 803.60 | 808.80 | 807.66 | 0.63% | 111 |
| Sep 16, 2025 | 815.70 | 815.70 | 803.40 | 803.70 | 802.57 | -1.69% | 142 |
| Sep 15, 2025 | 826.00 | 826.00 | 817.50 | 817.50 | 816.35 | -0.56% | 37 |
| Sep 12, 2025 | 820.00 | 822.10 | 819.60 | 822.10 | 820.94 | 0.42% | 276 |
| Sep 11, 2025 | 817.30 | 820.60 | 817.30 | 818.70 | 817.55 | -1.99% | 41 |
| Sep 10, 2025 | 834.10 | 838.10 | 834.00 | 835.30 | 834.12 | 1.25% | 100 |
| Sep 9, 2025 | 823.60 | 826.50 | 822.50 | 825.00 | 823.84 | 0.62% | 58 |
| Sep 8, 2025 | 821.30 | 823.20 | 819.90 | 819.90 | 818.74 | 0.37% | 82 |
| Sep 5, 2025 | 823.70 | 823.70 | 816.90 | 816.90 | 815.75 | -0.85% | 61 |
| Sep 4, 2025 | 815.60 | 823.90 | 815.60 | 823.90 | 822.74 | 1.80% | 42 |
| Sep 3, 2025 | 805.70 | 809.30 | 804.00 | 809.30 | 808.16 | 0.36% | 101 |
| Sep 2, 2025 | 808.20 | 810.40 | 803.90 | 806.40 | 805.26 | 0.50% | 108 |
| Sep 1, 2025 | 809.90 | 809.90 | 802.40 | 802.40 | 801.27 | -0.31% | 45 |