Costco Wholesale Corporation (FRA:CTO)
Germany · Delayed Price · Currency is EUR 853.10
+1.10 (0.13%)
At close: Apr 2, 2026
FRA:CTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 853.10 | 853.10 | 853.10 | 853.10 | 853.10 | 0.13% | - |
| Apr 1, 2026 | 859.00 | 859.00 | 852.00 | 852.00 | 852.00 | -1.94% | 6 |
| Mar 31, 2026 | 868.90 | 868.90 | 868.90 | 868.90 | 868.90 | 2.16% | - |
| Mar 30, 2026 | 850.50 | 850.50 | 850.50 | 850.50 | 850.50 | 0.38% | - |
| Mar 27, 2026 | 847.30 | 847.30 | 847.30 | 847.30 | 847.30 | 1.22% | - |
| Mar 26, 2026 | 837.10 | 837.10 | 837.10 | 837.10 | 837.10 | -0.88% | - |
| Mar 25, 2026 | 838.40 | 844.50 | 838.40 | 844.50 | 844.50 | 1.96% | 5 |
| Mar 24, 2026 | 828.40 | 828.40 | 828.30 | 828.30 | 828.30 | -0.90% | 1 |
| Mar 23, 2026 | 835.80 | 835.80 | 835.80 | 835.80 | 835.80 | -1.26% | 6 |
| Mar 20, 2026 | 846.50 | 846.50 | 846.50 | 846.50 | 846.50 | -0.44% | 1 |
| Mar 19, 2026 | 850.20 | 850.20 | 850.20 | 850.20 | 850.20 | -1.30% | - |
| Mar 18, 2026 | 861.40 | 861.40 | 861.40 | 861.40 | 861.40 | -0.46% | - |
| Mar 17, 2026 | 865.40 | 865.40 | 865.40 | 865.40 | 865.40 | -1.77% | - |
| Mar 16, 2026 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | -0.15% | - |
| Mar 13, 2026 | 868.20 | 882.30 | 868.20 | 882.30 | 882.30 | 3.64% | 3 |
| Mar 12, 2026 | 851.30 | 851.30 | 851.30 | 851.30 | 851.30 | -0.69% | - |
| Mar 11, 2026 | 854.20 | 857.20 | 854.20 | 857.20 | 857.20 | -0.21% | 7 |
| Mar 10, 2026 | 857.10 | 859.00 | 857.10 | 859.00 | 859.00 | 1.00% | 1 |
| Mar 9, 2026 | 850.50 | 850.50 | 850.50 | 850.50 | 850.50 | 0.14% | - |
| Mar 6, 2026 | 840.70 | 849.30 | 840.70 | 849.30 | 849.30 | -1.28% | 6 |
| Mar 5, 2026 | 860.30 | 860.30 | 860.30 | 860.30 | 860.30 | 0.15% | - |
| Mar 4, 2026 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | 1.20% | - |
| Mar 3, 2026 | 848.80 | 848.80 | 848.80 | 848.80 | 848.80 | -1.37% | - |
| Mar 2, 2026 | 848.20 | 860.60 | 848.20 | 860.60 | 860.60 | 3.86% | 8 |
| Feb 27, 2026 | 828.60 | 828.60 | 828.60 | 828.60 | 828.60 | -0.79% | - |
| Feb 26, 2026 | 835.20 | 835.20 | 835.20 | 835.20 | 835.20 | -0.62% | - |
| Feb 25, 2026 | 840.40 | 840.40 | 840.40 | 840.40 | 840.40 | -0.17% | - |
| Feb 24, 2026 | 831.50 | 841.80 | 831.50 | 841.80 | 841.80 | 1.42% | 14 |
| Feb 23, 2026 | 824.40 | 831.00 | 824.40 | 830.00 | 830.00 | -0.30% | 10 |
| Feb 20, 2026 | 835.70 | 835.70 | 832.50 | 832.50 | 832.50 | -0.79% | 4 |
| Feb 19, 2026 | 839.10 | 839.10 | 839.10 | 839.10 | 839.10 | -2.41% | - |
| Feb 18, 2026 | 849.00 | 859.80 | 849.00 | 859.80 | 859.80 | 0.95% | 1 |
| Feb 17, 2026 | 851.70 | 851.70 | 851.70 | 851.70 | 851.70 | -0.21% | - |
| Feb 16, 2026 | 853.00 | 863.00 | 853.00 | 853.50 | 853.50 | 0.41% | 22 |
| Feb 13, 2026 | 835.60 | 850.00 | 835.60 | 850.00 | 850.00 | 1.55% | 35 |
| Feb 12, 2026 | 819.50 | 837.00 | 819.50 | 837.00 | 837.00 | 2.57% | 4 |
| Feb 11, 2026 | 810.00 | 816.00 | 810.00 | 816.00 | 816.00 | -1.88% | 240 |
| Feb 10, 2026 | 831.60 | 831.60 | 831.60 | 831.60 | 831.60 | -0.86% | - |
| Feb 9, 2026 | 838.80 | 838.80 | 838.80 | 838.80 | 838.80 | 0.89% | - |
| Feb 6, 2026 | 831.40 | 831.40 | 831.40 | 831.40 | 831.40 | -1.52% | - |
| Feb 5, 2026 | 832.20 | 844.20 | 832.20 | 844.20 | 844.20 | 1.71% | 1 |
| Feb 4, 2026 | 821.50 | 830.00 | 821.50 | 830.00 | 830.00 | 0.13% | 12 |
| Feb 3, 2026 | 815.10 | 828.90 | 815.10 | 828.90 | 828.90 | 2.73% | 50 |
| Feb 2, 2026 | 780.80 | 806.90 | 780.80 | 806.90 | 806.90 | 2.13% | 16 |
| Jan 30, 2026 | 790.10 | 790.10 | 790.10 | 790.10 | 790.10 | -0.65% | - |
| Jan 29, 2026 | 796.30 | 800.90 | 795.30 | 795.30 | 794.21 | -0.80% | 68 |
| Jan 28, 2026 | 804.60 | 804.60 | 799.80 | 801.70 | 800.60 | -2.23% | 66 |
| Jan 27, 2026 | 818.70 | 824.30 | 816.90 | 820.00 | 818.88 | -0.97% | 40 |
| Jan 26, 2026 | 822.40 | 828.00 | 822.40 | 828.00 | 826.87 | -0.93% | 3 |
| Jan 23, 2026 | 826.00 | 835.80 | 826.00 | 835.80 | 834.65 | -0.30% | 12 |