Costco Wholesale Corporation (FRA:CTO)
Germany · Delayed Price · Currency is EUR 807.90
-4.00 (-0.49%)
Last updated: Oct 23, 2025, 8:05 AM CET
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 807.90 | 807.90 | 807.90 | 807.90 | 807.90 | -0.49% | - |
| Oct 22, 2025 | 800.90 | 811.90 | 800.90 | 811.90 | 811.90 | 0.84% | 16 |
| Oct 21, 2025 | 798.00 | 805.10 | 798.00 | 805.10 | 805.10 | 0.59% | 2 |
| Oct 20, 2025 | 805.20 | 805.20 | 800.40 | 800.40 | 800.40 | 1.66% | 9 |
| Oct 17, 2025 | 779.40 | 787.30 | 779.40 | 787.30 | 787.30 | -0.92% | 12 |
| Oct 16, 2025 | 812.00 | 823.20 | 794.60 | 794.60 | 794.60 | -3.43% | 33 |
| Oct 15, 2025 | 815.00 | 822.80 | 810.00 | 822.80 | 822.80 | 3.24% | 111 |
| Oct 14, 2025 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | -0.50% | - |
| Oct 13, 2025 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | -0.14% | - |
| Oct 10, 2025 | 808.60 | 808.60 | 802.10 | 802.10 | 802.10 | -1.68% | 1 |
| Oct 9, 2025 | 792.50 | 815.80 | 792.50 | 815.80 | 815.80 | 3.78% | 10 |
| Oct 8, 2025 | 784.50 | 790.00 | 784.50 | 786.10 | 786.10 | -0.17% | 33 |
| Oct 7, 2025 | 775.60 | 787.40 | 775.60 | 787.40 | 787.40 | 0.79% | 16 |
| Oct 6, 2025 | 786.10 | 786.10 | 781.20 | 781.20 | 781.20 | -0.08% | 4 |
| Oct 3, 2025 | 781.80 | 781.80 | 781.80 | 781.80 | 781.80 | 0.33% | - |
| Oct 2, 2025 | 779.20 | 779.20 | 779.20 | 779.20 | 779.20 | -0.54% | - |
| Oct 1, 2025 | 785.10 | 788.90 | 780.30 | 783.40 | 783.40 | -0.27% | 71 |
| Sep 30, 2025 | 778.50 | 786.20 | 778.50 | 785.50 | 785.50 | 1.00% | 34 |
| Sep 29, 2025 | 781.80 | 785.20 | 768.70 | 777.70 | 777.70 | -1.08% | 237 |
| Sep 26, 2025 | 800.90 | 802.40 | 782.40 | 786.20 | 786.20 | -2.29% | 114 |
| Sep 25, 2025 | 804.60 | 804.60 | 804.60 | 804.60 | 804.60 | 0.65% | - |
| Sep 24, 2025 | 799.50 | 799.50 | 799.40 | 799.40 | 799.40 | 0.87% | 1 |
| Sep 23, 2025 | 797.50 | 798.90 | 792.50 | 792.50 | 792.50 | -0.99% | 33 |
| Sep 22, 2025 | 807.00 | 807.00 | 800.40 | 800.40 | 800.40 | -0.78% | 56 |
| Sep 19, 2025 | 807.70 | 814.50 | 806.70 | 806.70 | 806.70 | -1.19% | 7 |
| Sep 18, 2025 | 816.90 | 816.90 | 816.20 | 816.40 | 816.40 | 1.61% | 13 |
| Sep 17, 2025 | 802.00 | 803.50 | 802.00 | 803.50 | 803.50 | -1.07% | 25 |
| Sep 16, 2025 | 813.90 | 813.90 | 812.20 | 812.20 | 812.20 | -0.68% | 66 |
| Sep 15, 2025 | 824.00 | 824.00 | 817.80 | 817.80 | 817.80 | -0.27% | 13 |
| Sep 12, 2025 | 820.70 | 820.70 | 820.00 | 820.00 | 820.00 | 0.20% | 2 |
| Sep 11, 2025 | 816.10 | 818.40 | 816.10 | 818.40 | 818.40 | -0.13% | 35 |
| Sep 10, 2025 | 833.70 | 841.90 | 819.50 | 819.50 | 819.50 | -0.29% | 18 |
| Sep 9, 2025 | 821.90 | 821.90 | 821.90 | 821.90 | 821.90 | -0.58% | - |
| Sep 8, 2025 | 822.00 | 826.70 | 822.00 | 826.70 | 826.70 | 1.35% | 10 |
| Sep 5, 2025 | 815.30 | 818.10 | 815.30 | 815.70 | 815.70 | 0.32% | 47 |
| Sep 4, 2025 | 811.70 | 813.10 | 811.70 | 813.10 | 813.10 | 0.66% | 1 |
| Sep 3, 2025 | 803.30 | 810.90 | 803.30 | 807.80 | 807.80 | 0.72% | 8 |
| Sep 2, 2025 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | -1.07% | 5 |
| Sep 1, 2025 | 802.60 | 810.70 | 802.60 | 810.70 | 810.70 | 0.68% | 5 |
| Aug 29, 2025 | 805.20 | 805.20 | 805.20 | 805.20 | 805.20 | -1.74% | - |
| Aug 28, 2025 | 815.10 | 819.50 | 815.10 | 819.50 | 819.50 | 1.54% | 2 |
| Aug 27, 2025 | 807.10 | 807.10 | 807.10 | 807.10 | 807.10 | 0.02% | - |
| Aug 26, 2025 | 806.90 | 806.90 | 806.90 | 806.90 | 806.90 | -1.21% | - |
| Aug 25, 2025 | 816.80 | 816.80 | 816.80 | 816.80 | 816.80 | -2.09% | - |
| Aug 22, 2025 | 835.10 | 835.10 | 834.20 | 834.20 | 834.20 | -2.01% | 1 |
| Aug 21, 2025 | 851.30 | 851.30 | 851.30 | 851.30 | 851.30 | 0.46% | - |
| Aug 20, 2025 | 845.60 | 847.40 | 839.20 | 847.40 | 847.40 | 1.06% | 27 |
| Aug 19, 2025 | 837.20 | 841.70 | 837.20 | 838.50 | 838.50 | 1.10% | 13 |
| Aug 18, 2025 | 829.40 | 829.40 | 829.40 | 829.40 | 829.40 | -0.38% | - |
| Aug 15, 2025 | 832.60 | 832.60 | 832.60 | 832.60 | 832.60 | -0.10% | - |