Costco Wholesale Corporation (ETR:CTO)
Germany · Delayed Price · Currency is EUR 788.80
-10.20 (-1.28%)
Sep 4, 2026, 5:35 PM CET
ETR:CTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 831.60 | 836.10 | 826.40 | 826.40 | 825.08 | 1.29% | 64 |
| Jul 16, 2026 | 799.40 | 815.90 | 799.40 | 815.90 | 814.60 | 1.33% | 45 |
| Jul 15, 2026 | 805.40 | 807.10 | 803.30 | 805.20 | 803.92 | -0.24% | 32 |
| Jul 14, 2026 | 809.70 | 809.70 | 805.80 | 807.10 | 805.81 | -0.12% | 47 |
| Jul 13, 2026 | 808.30 | 808.30 | 804.70 | 808.10 | 806.81 | 1.34% | 64 |
| Jul 10, 2026 | 801.10 | 801.10 | 795.00 | 797.40 | 796.13 | 0.16% | 100 |
| Jul 9, 2026 | 796.10 | 796.10 | 796.10 | 796.10 | 794.83 | -5.43% | 7 |
| Jul 8, 2026 | 840.80 | 842.20 | 838.70 | 841.80 | 840.46 | 1.14% | 125 |
| Jul 7, 2026 | 834.30 | 844.20 | 832.30 | 832.30 | 830.97 | 0.81% | 53 |
| Jul 6, 2026 | 830.90 | 834.60 | 825.60 | 825.60 | 824.28 | -0.77% | 64 |
| Jul 3, 2026 | 816.80 | 834.90 | 809.70 | 832.00 | 830.67 | 1.27% | 15 |
| Jul 2, 2026 | 816.90 | 822.40 | 810.40 | 821.60 | 820.29 | 1.23% | 82 |
| Jul 1, 2026 | 824.40 | 824.40 | 811.60 | 811.60 | 810.31 | -1.08% | 46 |
| Jun 30, 2026 | 832.20 | 834.20 | 820.50 | 820.50 | 819.19 | -2.08% | 165 |
| Jun 29, 2026 | 831.40 | 843.30 | 831.40 | 837.90 | 836.56 | -0.53% | 140 |