Costco Wholesale Corporation (ETR:CTO)
Germany · Delayed Price · Currency is EUR 825.60
-6.40 (-0.77%)
Jul 6, 2026, 5:35 PM CET
ETR:CTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 816.80 | 816.80 | 816.80 | 816.80 | - | -0.58% | 1 |
| Jul 2, 2026 | 816.90 | 822.40 | 810.40 | 821.60 | 821.60 | 1.23% | 82 |
| Jul 1, 2026 | 824.40 | 824.40 | 811.60 | 811.60 | 811.60 | -1.08% | 46 |
| Jun 30, 2026 | 832.20 | 834.20 | 820.50 | 820.50 | 820.50 | -2.08% | 165 |
| Jun 29, 2026 | 831.40 | 843.30 | 831.40 | 837.90 | 837.90 | -0.53% | 140 |
| Jun 26, 2026 | 832.60 | 842.40 | 830.90 | 842.40 | 842.40 | 1.18% | 24 |
| Jun 25, 2026 | 841.80 | 841.80 | 829.30 | 832.60 | 832.60 | -2.05% | 71 |
| Jun 24, 2026 | 843.00 | 853.30 | 842.70 | 850.00 | 850.00 | 0.29% | 13 |
| Jun 23, 2026 | 839.90 | 848.10 | 836.40 | 847.50 | 847.50 | 1.90% | 79 |
| Jun 22, 2026 | 831.00 | 831.90 | 827.70 | 831.70 | 831.70 | 1.11% | 73 |
| Jun 19, 2026 | 822.80 | 822.80 | 822.60 | 822.60 | 822.60 | -1.07% | 2 |
| Jun 18, 2026 | 844.00 | 844.00 | 831.50 | 831.50 | 831.50 | -1.46% | 51 |
| Jun 17, 2026 | 844.70 | 847.30 | 842.20 | 843.80 | 843.80 | -0.97% | 83 |
| Jun 16, 2026 | 839.90 | 853.30 | 839.90 | 852.10 | 852.10 | 1.14% | 41 |
| Jun 15, 2026 | 844.60 | 844.60 | 838.80 | 842.50 | 842.50 | 0.15% | 147 |
| Jun 12, 2026 | 845.10 | 845.10 | 839.60 | 841.20 | 841.20 | -1.16% | 42 |
| Jun 11, 2026 | 853.20 | 857.40 | 851.10 | 851.10 | 851.10 | 0.50% | 98 |
| Jun 10, 2026 | 840.50 | 848.10 | 840.50 | 846.90 | 846.90 | 0.43% | 72 |
| Jun 9, 2026 | 839.90 | 843.30 | 839.90 | 843.30 | 843.30 | -0.08% | 27 |
| Jun 8, 2026 | 846.40 | 846.70 | 834.00 | 844.00 | 844.00 | 1.11% | 164 |
| Jun 5, 2026 | 835.60 | 835.60 | 834.70 | 834.70 | 834.70 | -0.68% | 38 |
| Jun 4, 2026 | 836.70 | 850.00 | 836.70 | 840.40 | 840.40 | 1.67% | 104 |
| Jun 3, 2026 | 821.20 | 835.00 | 819.80 | 826.60 | 826.60 | 1.72% | 63 |
| Jun 2, 2026 | 813.60 | 813.90 | 810.10 | 812.60 | 812.60 | 0.49% | 124 |
| Jun 1, 2026 | 821.50 | 821.50 | 808.60 | 808.60 | 808.60 | -4.71% | 105 |
| May 29, 2026 | 851.90 | 851.90 | 848.60 | 848.60 | 848.60 | -0.88% | 43 |
| May 28, 2026 | 868.80 | 868.80 | 856.10 | 856.10 | 856.10 | -1.06% | 23 |
| May 27, 2026 | 863.50 | 865.30 | 861.00 | 865.30 | 865.30 | 0.60% | 57 |
| May 26, 2026 | 883.60 | 883.70 | 859.30 | 860.10 | 860.10 | -3.88% | 138 |
| May 25, 2026 | 879.10 | 894.80 | 879.10 | 894.80 | 894.80 | 0.81% | 7 |
| May 22, 2026 | 905.20 | 905.80 | 887.60 | 887.60 | 887.60 | -1.40% | 158 |
| May 21, 2026 | 924.80 | 926.40 | 900.20 | 900.20 | 900.20 | -3.46% | 320 |
| May 20, 2026 | 944.30 | 944.30 | 932.20 | 932.50 | 932.50 | -0.67% | 55 |
| May 19, 2026 | 925.30 | 939.70 | 921.60 | 938.80 | 938.80 | 3.06% | 121 |
| May 18, 2026 | 901.80 | 911.30 | 900.00 | 910.90 | 910.90 | 1.26% | 53 |
| May 15, 2026 | 902.20 | 904.70 | 895.90 | 899.60 | 899.60 | 1.89% | 240 |
| May 14, 2026 | 878.40 | 885.40 | 878.40 | 882.90 | 882.90 | 0.86% | 102 |
| May 13, 2026 | 866.50 | 876.20 | 866.10 | 875.40 | 875.40 | 0.67% | 214 |
| May 12, 2026 | 849.40 | 871.30 | 849.40 | 869.60 | 869.60 | 3.55% | 127 |
| May 11, 2026 | 853.50 | 858.40 | 839.80 | 839.80 | 839.80 | -2.21% | 159 |
| May 8, 2026 | 860.60 | 860.60 | 858.00 | 858.80 | 858.80 | 1.49% | 81 |
| May 7, 2026 | 850.20 | 850.20 | 845.00 | 846.20 | 846.20 | -0.05% | 39 |
| 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 | 1.38% | 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 |