Costco Wholesale Corporation (ETR:CTO)
Germany · Delayed Price · Currency is EUR 777.70
-15.90 (-2.00%)
Sep 25, 2026, 3:27 PM CET
ETR:CTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 787.00 | 787.00 | 777.10 | 777.70 | - | -2.00% | 92 |
| Sep 24, 2026 | 796.60 | 798.60 | 792.30 | 793.60 | 793.60 | 0.99% | 25 |
| Sep 23, 2026 | 788.70 | 791.60 | 785.80 | 785.80 | 785.80 | -0.22% | 46 |
| Sep 22, 2026 | 787.90 | 789.60 | 784.80 | 787.50 | 787.50 | 0.95% | 110 |
| Sep 21, 2026 | 780.50 | 780.50 | 779.00 | 780.10 | 780.10 | -0.14% | 12 |
| Sep 18, 2026 | 778.50 | 782.40 | 778.00 | 781.20 | 781.20 | 0.68% | 43 |
| Sep 17, 2026 | 780.70 | 782.60 | 775.90 | 775.90 | 775.90 | -0.68% | 20 |
| Sep 16, 2026 | 781.90 | 783.30 | 781.20 | 781.20 | 781.20 | -0.80% | 24 |
| Sep 15, 2026 | 795.40 | 795.40 | 787.50 | 787.50 | 787.50 | -0.78% | 2 |
| Sep 14, 2026 | 784.70 | 795.00 | 784.70 | 793.70 | 793.70 | 1.95% | 42 |
| Sep 11, 2026 | 779.90 | 780.60 | 777.20 | 778.50 | 778.50 | 0.21% | 41 |
| Sep 10, 2026 | 778.80 | 780.00 | 776.90 | 776.90 | 776.90 | 0.23% | 28 |
| Sep 9, 2026 | 781.80 | 781.90 | 775.10 | 775.10 | 775.10 | -0.82% | 15 |
| Sep 8, 2026 | 785.10 | 787.60 | 781.50 | 781.50 | 781.50 | -0.29% | 60 |
| Sep 7, 2026 | 799.80 | 799.80 | 779.70 | 783.80 | 783.80 | -0.63% | 56 |
| Sep 4, 2026 | 799.00 | 799.00 | 788.80 | 788.80 | 788.80 | -1.28% | 46 |
| Sep 3, 2026 | 798.20 | 799.00 | 792.80 | 799.00 | 799.00 | -0.82% | 55 |
| Sep 2, 2026 | 805.60 | 805.60 | 805.60 | 805.60 | 805.60 | -1.30% | 4 |
| Sep 1, 2026 | 814.40 | 816.80 | 814.20 | 816.20 | 816.20 | 0.15% | 87 |
| Aug 31, 2026 | 818.60 | 818.60 | 813.50 | 815.00 | 815.00 | -0.09% | 31 |
| Aug 28, 2026 | 816.20 | 816.20 | 815.70 | 815.70 | 815.70 | 0.93% | 14 |
| Aug 27, 2026 | 817.00 | 817.90 | 808.20 | 808.20 | 808.20 | -1.50% | 67 |
| Aug 26, 2026 | 821.60 | 823.20 | 818.90 | 820.50 | 820.50 | -0.70% | 98 |
| Aug 25, 2026 | 826.30 | 826.30 | 826.30 | 826.30 | 826.30 | -0.27% | 2 |
| Aug 24, 2026 | 816.70 | 828.50 | 812.20 | 828.50 | 828.50 | 2.21% | 66 |
| Aug 21, 2026 | 798.50 | 810.60 | 796.40 | 810.60 | 810.60 | 0.63% | 38 |
| Aug 20, 2026 | 816.70 | 816.70 | 798.50 | 805.50 | 805.50 | -3.32% | 34 |
| Aug 19, 2026 | 836.10 | 836.10 | 829.50 | 833.20 | 833.20 | -0.44% | 46 |
| Aug 18, 2026 | 832.90 | 838.40 | 831.10 | 836.90 | 836.90 | 1.95% | 31 |
| Aug 17, 2026 | 827.40 | 827.40 | 820.90 | 820.90 | 820.90 | -1.12% | 23 |
| Aug 14, 2026 | 829.30 | 830.20 | 828.90 | 830.20 | 830.20 | 0.54% | 8 |
| Aug 13, 2026 | 827.50 | 827.50 | 825.70 | 825.70 | 825.70 | 0.52% | 11 |
| Aug 12, 2026 | 815.60 | 821.40 | 815.60 | 821.40 | 821.40 | 0.83% | 40 |
| Aug 11, 2026 | 825.50 | 825.50 | 814.60 | 814.60 | 814.60 | -0.33% | 33 |
| Aug 10, 2026 | 818.10 | 819.60 | 816.10 | 817.30 | 817.30 | -0.11% | 333 |
| Aug 7, 2026 | 824.30 | 824.30 | 818.20 | 818.20 | 818.20 | -0.33% | 3 |
| Aug 6, 2026 | 824.30 | 831.20 | 819.90 | 820.90 | 820.90 | 1.20% | 87 |
| Aug 5, 2026 | 824.10 | 824.20 | 811.20 | 811.20 | 811.20 | -0.98% | 169 |
| Aug 4, 2026 | 827.10 | 827.10 | 815.40 | 819.20 | 819.20 | -1.25% | 59 |
| Aug 3, 2026 | 825.60 | 837.50 | 823.50 | 829.60 | 829.60 | 0.40% | 31 |
| Jul 31, 2026 | 828.60 | 828.60 | 825.40 | 826.30 | 826.30 | -0.39% | 27 |
| Jul 30, 2026 | 844.70 | 846.20 | 828.70 | 829.50 | 829.50 | -3.05% | 38 |
| Jul 29, 2026 | 850.70 | 855.60 | 849.50 | 855.60 | 855.60 | -0.29% | 32 |
| Jul 28, 2026 | 839.60 | 865.80 | 839.60 | 858.10 | 858.10 | 2.44% | 129 |
| Jul 27, 2026 | 816.70 | 837.70 | 816.70 | 837.70 | 837.70 | 2.33% | 188 |
| Jul 24, 2026 | 811.80 | 821.30 | 811.70 | 818.60 | 818.60 | 1.19% | 66 |
| Jul 23, 2026 | 815.40 | 815.40 | 808.90 | 810.30 | 809.01 | 0.35% | 25 |
| Jul 22, 2026 | 813.90 | 815.00 | 807.50 | 807.50 | 806.21 | -0.93% | 24 |
| Jul 21, 2026 | 815.40 | 815.40 | 814.90 | 815.10 | 813.80 | -0.86% | 21 |
| Jul 20, 2026 | 821.50 | 824.20 | 820.90 | 822.20 | 820.89 | -0.51% | 71 |