Costco Wholesale Corporation (ETR:CTO)
Germany · Delayed Price · Currency is EUR 846.60
-18.70 (-2.16%)
May 6, 2026, 5:35 PM CET
ETR:CTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 860.40 | 864.40 | 846.60 | 846.60 | 846.60 | -2.16% | 520 |
| May 5, 2026 | 866.30 | 868.30 | 862.80 | 865.30 | 865.30 | -0.57% | 51 |
| May 4, 2026 | 859.90 | 870.30 | 857.80 | 870.30 | 870.30 | 1.23% | 58 |
| Apr 30, 2026 | 847.20 | 861.00 | 846.40 | 859.70 | 858.45 | 1.28% | 67 |
| Apr 29, 2026 | 843.30 | 848.80 | 843.30 | 848.80 | 847.56 | -0.33% | 9 |
| Apr 28, 2026 | 855.30 | 863.60 | 851.40 | 851.60 | 850.36 | -0.97% | 55 |
| Apr 27, 2026 | 857.10 | 862.00 | 854.10 | 859.90 | 858.65 | -0.13% | 22 |
| Apr 24, 2026 | 863.70 | 865.90 | 861.00 | 861.00 | 859.75 | -0.23% | 74 |
| Apr 23, 2026 | 857.60 | 864.80 | 857.60 | 863.00 | 861.74 | 0.37% | 21 |
| Apr 22, 2026 | 854.30 | 860.50 | 854.00 | 859.80 | 858.55 | 1.07% | 67 |
| Apr 21, 2026 | 847.10 | 850.70 | 840.40 | 850.70 | 849.46 | -0.30% | 156 |
| Apr 20, 2026 | 849.10 | 854.50 | 849.10 | 853.30 | 852.06 | 2.09% | 30 |
| Apr 17, 2026 | 839.30 | 839.30 | 835.80 | 835.80 | 834.58 | -0.50% | 22 |
| Apr 16, 2026 | 835.70 | 840.00 | 835.70 | 840.00 | 838.78 | 1.42% | 4 |
| Apr 15, 2026 | 828.70 | 828.70 | 823.10 | 828.20 | 826.99 | 0.83% | 73 |
| Apr 14, 2026 | 829.90 | 829.90 | 821.40 | 821.40 | 820.20 | -2.20% | 167 |
| Apr 13, 2026 | 854.10 | 854.10 | 839.90 | 839.90 | 838.68 | -1.74% | 106 |
| Apr 10, 2026 | 875.10 | 875.10 | 854.80 | 854.80 | 853.55 | -2.84% | 66 |
| Apr 9, 2026 | 880.40 | 885.80 | 879.80 | 879.80 | 878.52 | 0.32% | 143 |
| Apr 8, 2026 | 872.70 | 877.00 | 854.80 | 877.00 | 875.72 | 0.17% | 54 |
| Apr 7, 2026 | 881.90 | 887.40 | 873.80 | 875.50 | 874.22 | 2.25% | 52 |
| Apr 2, 2026 | 865.00 | 865.00 | 856.20 | 856.20 | 854.95 | -0.44% | 2 |
| Apr 1, 2026 | 860.50 | 861.20 | 857.80 | 860.00 | 858.75 | -0.24% | 123 |
| Mar 31, 2026 | 871.90 | 871.90 | 861.70 | 862.10 | 860.84 | -1.67% | 50 |
| Mar 30, 2026 | 861.80 | 876.70 | 861.80 | 876.70 | 875.42 | 2.62% | 28 |
| Mar 27, 2026 | 850.10 | 854.70 | 850.10 | 854.30 | 853.05 | 0.26% | 107 |
| Mar 26, 2026 | 846.00 | 852.80 | 846.00 | 852.10 | 850.86 | 0.83% | 43 |
| Mar 25, 2026 | 839.80 | 845.60 | 839.80 | 845.10 | 843.87 | 0.04% | 42 |
| Mar 24, 2026 | 831.00 | 845.30 | 831.00 | 844.80 | 843.57 | -0.98% | 255 |
| Mar 23, 2026 | 844.40 | 854.20 | 844.40 | 853.20 | 851.96 | 0.74% | 41 |
| Mar 20, 2026 | 842.40 | 846.90 | 840.80 | 846.90 | 845.67 | 0.13% | 20 |
| Mar 19, 2026 | 857.30 | 857.30 | 845.80 | 845.80 | 844.57 | -1.42% | 369 |
| Mar 18, 2026 | 865.10 | 865.10 | 855.90 | 858.00 | 856.75 | -1.55% | 36 |
| Mar 17, 2026 | 871.90 | 875.00 | 870.00 | 871.50 | 870.23 | -0.02% | 98 |
| Mar 16, 2026 | 883.90 | 883.90 | 870.30 | 871.70 | 870.43 | -1.15% | 67 |
| Mar 13, 2026 | 876.60 | 883.40 | 872.40 | 881.80 | 880.51 | 1.44% | 42 |
| Mar 12, 2026 | 859.30 | 869.30 | 859.30 | 869.30 | 868.03 | 0.92% | 18 |
| Mar 11, 2026 | 858.20 | 862.40 | 856.70 | 861.40 | 860.14 | -0.25% | 27 |
| Mar 10, 2026 | 857.90 | 863.70 | 857.90 | 863.60 | 862.34 | -0.12% | 109 |
| Mar 9, 2026 | 857.10 | 864.80 | 857.00 | 864.60 | 863.34 | 0.52% | 140 |
| Mar 6, 2026 | 849.50 | 860.10 | 836.10 | 860.10 | 858.85 | 1.43% | 232 |
| Mar 5, 2026 | 867.00 | 867.00 | 848.00 | 848.00 | 846.76 | -2.44% | 55 |
| Mar 4, 2026 | 864.90 | 869.20 | 859.20 | 869.20 | 867.93 | 0.38% | 137 |
| Mar 3, 2026 | 857.50 | 874.10 | 857.50 | 865.90 | 864.64 | 0.50% | 94 |
| Mar 2, 2026 | 857.90 | 863.80 | 849.80 | 861.60 | 860.34 | 1.94% | 255 |
| Feb 27, 2026 | 837.90 | 845.20 | 830.70 | 845.20 | 843.97 | 1.05% | 22 |
| Feb 26, 2026 | 842.10 | 850.00 | 835.70 | 836.40 | 835.18 | -0.67% | 67 |
| Feb 25, 2026 | 844.90 | 849.80 | 842.00 | 842.00 | 840.77 | -0.38% | 11 |
| Feb 24, 2026 | 841.50 | 845.20 | 840.30 | 845.20 | 843.97 | 1.57% | 30 |
| Feb 23, 2026 | 831.00 | 840.00 | 831.00 | 832.10 | 830.89 | -0.23% | 21 |