Costco Wholesale Corporation (ETR:CTO)
Germany · Delayed Price · Currency is EUR 786.20
+2.30 (0.29%)
At close: Nov 28, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 785.80 | 786.50 | 783.90 | 786.20 | 786.20 | 0.29% | 47 |
| Nov 27, 2025 | 790.40 | 790.40 | 783.90 | 783.90 | 783.90 | -0.11% | 5 |
| Nov 26, 2025 | 771.60 | 784.80 | 771.60 | 784.80 | 784.80 | 1.80% | 220 |
| Nov 25, 2025 | 769.40 | 770.90 | 766.40 | 770.90 | 770.90 | -0.03% | 119 |
| Nov 24, 2025 | 780.30 | 784.40 | 771.10 | 771.10 | 771.10 | -0.82% | 163 |
| Nov 21, 2025 | 775.90 | 778.00 | 774.30 | 777.50 | 777.50 | -0.17% | 103 |
| Nov 20, 2025 | 775.40 | 781.60 | 771.80 | 778.80 | 778.80 | 2.62% | 46 |
| Nov 19, 2025 | 771.10 | 771.10 | 758.90 | 758.90 | 758.90 | -2.71% | 80 |
| Nov 18, 2025 | 788.50 | 791.20 | 780.00 | 780.00 | 780.00 | -0.96% | 66 |
| Nov 17, 2025 | 796.20 | 796.20 | 787.60 | 787.60 | 787.60 | -0.59% | 16 |
| Nov 14, 2025 | 797.10 | 799.30 | 790.90 | 792.30 | 792.30 | 0.10% | 153 |
| Nov 13, 2025 | 787.60 | 791.60 | 786.40 | 791.50 | 791.50 | 0.34% | 24 |
| Nov 12, 2025 | 789.70 | 790.30 | 788.30 | 788.80 | 788.80 | -0.38% | 258 |
| Nov 11, 2025 | 791.50 | 791.80 | 789.20 | 791.80 | 791.80 | 0.51% | 6 |
| Nov 10, 2025 | 794.00 | 795.80 | 787.80 | 787.80 | 787.80 | -1.75% | 34 |
| Nov 7, 2025 | 800.70 | 802.70 | 799.30 | 801.80 | 801.80 | -1.63% | 98 |
| 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 | 793.98 | 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 | 793.28 | -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 | 808.16 | -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 | 800.17 | -0.10% | 93 |
| Oct 17, 2025 | 788.20 | 802.20 | 788.20 | 802.10 | 800.97 | -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 | 807.46 | -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 | 786.99 | 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 | 772.61 | -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 | 781.79 | 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 | 787.98 | -1.79% | 369 |
| Sep 25, 2025 | 807.20 | 813.40 | 803.10 | 803.50 | 802.36 | -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 |