Costco Wholesale Corporation (ETR:CTO)
Germany · Delayed Price · Currency is EUR 903.40
-12.50 (-1.36%)
Nov 4, 2026, 11:23 AM CET
ETR:CTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 905.30 | 905.30 | 903.40 | 903.40 | 903.40 | -1.36% | 25 |
| Nov 3, 2026 | 932.00 | 932.00 | 913.10 | 915.90 | 915.90 | -0.36% | 60 |
| Nov 2, 2026 | 901.30 | 919.20 | 901.30 | 919.20 | 919.20 | 0.76% | 61 |
| Oct 30, 2026 | 900.20 | 912.30 | 899.30 | 912.30 | 912.30 | 1.33% | 194 |
| Oct 29, 2026 | 901.60 | 901.60 | 901.60 | 901.60 | 900.28 | 2.15% | 1 |
| Oct 28, 2026 | 889.80 | 889.80 | 881.60 | 882.60 | 881.31 | -0.81% | 103 |
| Oct 27, 2026 | 898.50 | 898.50 | 889.80 | 889.80 | 888.50 | -0.97% | 11 |
| Oct 26, 2026 | 895.60 | 898.50 | 892.60 | 898.50 | 897.19 | -0.10% | 12 |
| Oct 23, 2026 | 906.50 | 906.50 | 898.40 | 899.40 | 898.09 | -0.29% | 178 |
| Oct 22, 2026 | 893.10 | 903.10 | 893.10 | 902.00 | 900.68 | 1.81% | 20 |
| Oct 21, 2026 | 876.50 | 886.00 | 876.50 | 886.00 | 884.71 | -0.11% | 28 |
| Oct 20, 2026 | 891.10 | 894.20 | 885.00 | 887.00 | 885.70 | 0.35% | 19 |
| Oct 19, 2026 | 877.70 | 883.90 | 877.70 | 883.90 | 882.61 | 0.48% | 3 |
| Oct 16, 2026 | 872.90 | 879.70 | 869.80 | 879.70 | 878.42 | -0.19% | 27 |
| Oct 15, 2026 | 883.30 | 888.50 | 880.40 | 881.40 | 880.11 | 2.84% | 72 |
| Oct 14, 2026 | 852.40 | 857.10 | 852.40 | 857.10 | 855.85 | -0.09% | - |
| Oct 13, 2026 | 863.20 | 864.00 | 857.30 | 857.90 | 856.65 | 0.32% | 12 |
| Oct 12, 2026 | 844.70 | 855.20 | 844.70 | 855.20 | 853.95 | 1.46% | 9 |
| Oct 9, 2026 | 839.70 | 845.30 | 839.70 | 842.90 | 841.67 | -0.57% | 22 |
| Oct 8, 2026 | 845.60 | 847.70 | 845.60 | 847.70 | 846.46 | 0.19% | 49 |
| Oct 7, 2026 | 835.70 | 846.10 | 835.70 | 846.10 | 844.86 | 2.41% | 119 |
| Oct 6, 2026 | 822.90 | 826.20 | 819.30 | 826.20 | 824.99 | 0.30% | 56 |
| Oct 5, 2026 | 818.30 | 823.70 | 817.50 | 823.70 | 822.50 | 1.09% | 43 |
| Oct 2, 2026 | 813.10 | 816.90 | 813.10 | 814.80 | 813.61 | -0.60% | 26 |
| Oct 1, 2026 | 806.30 | 819.70 | 803.70 | 819.70 | 818.50 | 1.61% | 337 |
| Sep 30, 2026 | 814.10 | 814.70 | 806.70 | 806.70 | 805.52 | -0.49% | 29 |
| Sep 29, 2026 | 810.90 | 811.70 | 809.60 | 810.70 | 809.52 | -0.87% | 75 |
| Sep 28, 2026 | 811.60 | 818.20 | 805.50 | 817.80 | 816.61 | 5.16% | 48 |
| Sep 25, 2026 | 787.00 | 787.00 | 777.10 | 777.70 | 776.56 | -2.00% | 92 |
| Sep 24, 2026 | 796.60 | 798.60 | 792.30 | 793.60 | 792.44 | 0.99% | 25 |
| Sep 23, 2026 | 788.70 | 791.60 | 785.80 | 785.80 | 784.65 | -0.22% | 46 |
| Sep 22, 2026 | 787.90 | 789.60 | 784.80 | 787.50 | 786.35 | 0.95% | 110 |
| Sep 21, 2026 | 780.50 | 780.50 | 779.00 | 780.10 | 778.96 | -0.14% | 12 |
| Sep 18, 2026 | 778.50 | 782.40 | 778.00 | 781.20 | 780.06 | 0.68% | 43 |
| Sep 17, 2026 | 780.70 | 782.60 | 775.90 | 775.90 | 774.77 | -0.68% | 20 |
| Sep 16, 2026 | 781.90 | 783.30 | 781.20 | 781.20 | 780.06 | -0.80% | 24 |
| Sep 15, 2026 | 795.40 | 795.40 | 787.50 | 787.50 | 786.35 | -0.78% | 2 |
| Sep 14, 2026 | 784.70 | 795.00 | 784.70 | 793.70 | 792.54 | 1.95% | 42 |
| Sep 11, 2026 | 779.90 | 780.60 | 777.20 | 778.50 | 777.36 | 0.21% | 41 |
| Sep 10, 2026 | 778.80 | 780.00 | 776.90 | 776.90 | 775.77 | 0.23% | 28 |
| Sep 9, 2026 | 781.80 | 781.90 | 775.10 | 775.10 | 773.97 | -0.82% | 15 |
| Sep 8, 2026 | 785.10 | 787.60 | 781.50 | 781.50 | 780.36 | -0.29% | 60 |
| Sep 7, 2026 | 799.80 | 799.80 | 779.70 | 783.80 | 782.66 | -0.63% | 56 |
| Sep 4, 2026 | 799.00 | 799.00 | 788.80 | 788.80 | 787.65 | -1.28% | 46 |
| Sep 3, 2026 | 798.20 | 799.00 | 792.80 | 799.00 | 797.83 | -0.82% | 55 |
| Sep 2, 2026 | 805.60 | 805.60 | 805.60 | 805.60 | 804.42 | -1.30% | 4 |
| Sep 1, 2026 | 814.40 | 816.80 | 814.20 | 816.20 | 815.01 | 0.15% | 87 |
| Aug 31, 2026 | 818.60 | 818.60 | 813.50 | 815.00 | 813.81 | -0.09% | 31 |
| Aug 28, 2026 | 816.20 | 816.20 | 815.70 | 815.70 | 814.51 | 0.93% | 14 |
| Aug 27, 2026 | 817.00 | 817.90 | 808.20 | 808.20 | 807.02 | -1.50% | 67 |