Costco Wholesale Corporation (FRA:CTO)
Germany · Delayed Price · Currency is EUR 781.20
+3.90 (0.50%)
Last updated: Dec 2, 2025, 8:03 AM CET
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 777.30 | 777.30 | 777.30 | 777.30 | 777.30 | -0.04% | - |
| Nov 28, 2025 | 777.60 | 777.60 | 777.60 | 777.60 | 777.60 | -0.96% | - |
| Nov 27, 2025 | 776.40 | 785.10 | 776.40 | 785.10 | 785.10 | 1.51% | 3 |
| Nov 26, 2025 | 766.60 | 774.30 | 766.60 | 773.40 | 773.40 | 1.02% | 76 |
| Nov 25, 2025 | 761.90 | 765.60 | 761.90 | 765.60 | 765.60 | -1.44% | 8 |
| Nov 24, 2025 | 775.70 | 776.80 | 775.70 | 776.80 | 776.80 | 1.08% | 91 |
| Nov 21, 2025 | 768.50 | 768.50 | 768.50 | 768.50 | 768.50 | -0.19% | - |
| Nov 20, 2025 | 776.00 | 776.00 | 770.00 | 770.00 | 770.00 | - | 11 |
| Nov 19, 2025 | 770.10 | 770.10 | 770.00 | 770.00 | 770.00 | -0.90% | 8 |
| Nov 18, 2025 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | -1.62% | - |
| Nov 17, 2025 | 789.80 | 789.80 | 789.80 | 789.80 | 789.80 | -0.75% | 4 |
| Nov 14, 2025 | 787.70 | 800.00 | 787.70 | 795.80 | 795.80 | 1.57% | 4 |
| Nov 13, 2025 | 782.90 | 783.50 | 782.90 | 783.50 | 783.50 | -0.39% | 2 |
| Nov 12, 2025 | 783.50 | 791.20 | 783.50 | 786.60 | 786.60 | 0.18% | 15 |
| Nov 11, 2025 | 785.20 | 785.20 | 785.20 | 785.20 | 785.20 | -1.23% | - |
| Nov 10, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -0.01% | - |
| Nov 7, 2025 | 795.10 | 795.10 | 795.10 | 795.10 | 795.10 | -1.22% | - |
| Nov 6, 2025 | 804.90 | 804.90 | 804.90 | 804.90 | 804.90 | -1.89% | - |
| Nov 5, 2025 | 811.50 | 820.40 | 811.50 | 820.40 | 820.40 | 1.51% | 6 |
| Nov 4, 2025 | 793.90 | 808.20 | 793.90 | 808.20 | 808.20 | 1.69% | 11 |
| Nov 3, 2025 | 783.40 | 794.80 | 783.40 | 794.80 | 794.80 | 0.46% | 15 |
| Oct 31, 2025 | 792.40 | 793.70 | 791.20 | 791.20 | 791.20 | 0.48% | 16 |
| Oct 30, 2025 | 781.10 | 789.50 | 781.10 | 787.40 | 786.28 | -0.18% | 54 |
| Oct 29, 2025 | 788.80 | 788.80 | 788.80 | 788.80 | 787.67 | -0.16% | - |
| Oct 28, 2025 | 790.50 | 790.50 | 790.10 | 790.10 | 788.97 | -0.47% | 5 |
| Oct 27, 2025 | 799.50 | 799.50 | 793.80 | 793.80 | 792.67 | -1.19% | 12 |
| Oct 24, 2025 | 805.80 | 814.80 | 803.40 | 803.40 | 802.25 | -0.56% | 6 |
| Oct 23, 2025 | 807.90 | 807.90 | 807.90 | 807.90 | 806.75 | -0.49% | - |
| Oct 22, 2025 | 800.90 | 811.90 | 800.90 | 811.90 | 810.74 | 0.84% | 16 |
| Oct 21, 2025 | 798.00 | 805.10 | 798.00 | 805.10 | 803.95 | 0.59% | 2 |
| Oct 20, 2025 | 805.20 | 805.20 | 800.40 | 800.40 | 799.26 | 1.66% | 9 |
| Oct 17, 2025 | 779.40 | 787.30 | 779.40 | 787.30 | 786.18 | -0.92% | 12 |
| Oct 16, 2025 | 812.00 | 823.20 | 794.60 | 794.60 | 793.47 | -3.43% | 33 |
| Oct 15, 2025 | 815.00 | 822.80 | 810.00 | 822.80 | 821.63 | 3.24% | 111 |
| Oct 14, 2025 | 797.00 | 797.00 | 797.00 | 797.00 | 795.86 | -0.50% | - |
| Oct 13, 2025 | 801.00 | 801.00 | 801.00 | 801.00 | 799.86 | -0.14% | - |
| Oct 10, 2025 | 808.60 | 808.60 | 802.10 | 802.10 | 800.95 | -1.68% | 1 |
| Oct 9, 2025 | 792.50 | 815.80 | 792.50 | 815.80 | 814.64 | 3.78% | 10 |
| Oct 8, 2025 | 784.50 | 790.00 | 784.50 | 786.10 | 784.98 | -0.17% | 33 |
| Oct 7, 2025 | 775.60 | 787.40 | 775.60 | 787.40 | 786.28 | 0.79% | 16 |
| Oct 6, 2025 | 786.10 | 786.10 | 781.20 | 781.20 | 780.08 | -0.08% | 4 |
| Oct 3, 2025 | 781.80 | 781.80 | 781.80 | 781.80 | 780.68 | 0.33% | - |
| Oct 2, 2025 | 779.20 | 779.20 | 779.20 | 779.20 | 778.09 | -0.54% | - |
| Oct 1, 2025 | 785.10 | 788.90 | 780.30 | 783.40 | 782.28 | -0.27% | 71 |
| Sep 30, 2025 | 778.50 | 786.20 | 778.50 | 785.50 | 784.38 | 1.00% | 34 |
| Sep 29, 2025 | 781.80 | 785.20 | 768.70 | 777.70 | 776.59 | -1.08% | 237 |
| Sep 26, 2025 | 800.90 | 802.40 | 782.40 | 786.20 | 785.08 | -2.29% | 114 |
| Sep 25, 2025 | 804.60 | 804.60 | 804.60 | 804.60 | 803.45 | 0.65% | - |
| Sep 24, 2025 | 799.50 | 799.50 | 799.40 | 799.40 | 798.26 | 0.87% | 1 |
| Sep 23, 2025 | 797.50 | 798.90 | 792.50 | 792.50 | 791.37 | -0.99% | 33 |