Costco Wholesale Corporation (FRA:CTO)
Germany · Delayed Price · Currency is EUR 791.80
+13.00 (1.67%)
At close: Sep 15, 2026
FRA:CTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 778.80 | 778.80 | 778.80 | 778.80 | 778.80 | 0.56% | - |
| Sep 11, 2026 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | 0.26% | - |
| Sep 10, 2026 | 772.50 | 772.50 | 772.50 | 772.50 | 772.50 | -0.58% | - |
| Sep 9, 2026 | 778.80 | 778.80 | 776.40 | 777.00 | 777.00 | -0.69% | 15 |
| Sep 8, 2026 | 782.40 | 782.40 | 782.40 | 782.40 | 782.40 | -0.25% | - |
| Sep 7, 2026 | 784.40 | 784.40 | 784.40 | 784.40 | 784.40 | -0.97% | - |
| Sep 4, 2026 | 792.10 | 792.10 | 792.10 | 792.10 | 792.10 | -0.45% | - |
| Sep 3, 2026 | 795.70 | 795.70 | 795.70 | 795.70 | 795.70 | -1.60% | - |
| Sep 2, 2026 | 808.60 | 808.60 | 808.60 | 808.60 | 808.60 | -0.07% | - |
| Sep 1, 2026 | 809.20 | 809.20 | 809.20 | 809.20 | 809.20 | -0.25% | - |
| Aug 31, 2026 | 811.20 | 811.20 | 811.20 | 811.20 | 811.20 | 0.62% | - |
| Aug 28, 2026 | 806.20 | 806.20 | 806.20 | 806.20 | 806.20 | -1.08% | 6 |
| Aug 27, 2026 | 817.30 | 817.30 | 815.00 | 815.00 | 815.00 | -0.43% | 15 |
| Aug 26, 2026 | 818.50 | 818.50 | 818.50 | 818.50 | 818.50 | -1.37% | 3 |
| Aug 25, 2026 | 829.90 | 829.90 | 829.90 | 829.90 | 829.90 | -0.32% | - |
| Aug 24, 2026 | 806.60 | 832.60 | 806.50 | 832.60 | 832.60 | 4.82% | 45 |
| Aug 21, 2026 | 794.30 | 794.30 | 794.30 | 794.30 | 794.30 | -1.61% | 6 |
| Aug 20, 2026 | 824.00 | 824.00 | 807.30 | 807.30 | 807.30 | -2.18% | 6 |
| Aug 19, 2026 | 824.10 | 825.30 | 824.10 | 825.30 | 825.30 | -1.67% | 2 |
| Aug 18, 2026 | 818.00 | 839.30 | 818.00 | 839.30 | 839.30 | 2.17% | 10 |
| Aug 17, 2026 | 824.50 | 824.50 | 821.50 | 821.50 | 821.50 | -0.93% | 61 |
| Aug 14, 2026 | 829.20 | 829.20 | 829.20 | 829.20 | 829.20 | 1.12% | - |
| Aug 13, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0.60% | - |
| Aug 12, 2026 | 815.10 | 815.10 | 815.10 | 815.10 | 815.10 | -0.78% | - |
| Aug 11, 2026 | 821.50 | 821.50 | 821.50 | 821.50 | 821.50 | 0.18% | 1 |
| Aug 10, 2026 | 816.60 | 820.00 | 816.60 | 820.00 | 820.00 | 0.06% | 1 |
| Aug 7, 2026 | 819.50 | 819.50 | 819.50 | 819.50 | 819.50 | -0.92% | - |
| Aug 6, 2026 | 820.00 | 827.10 | 820.00 | 827.10 | 827.10 | 0.96% | 4 |
| Aug 5, 2026 | 819.20 | 819.20 | 819.20 | 819.20 | 819.20 | -0.82% | - |
| Aug 4, 2026 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | -0.77% | - |
| Aug 3, 2026 | 823.30 | 832.40 | 823.30 | 832.40 | 832.40 | 1.97% | 126 |
| Jul 31, 2026 | 826.90 | 831.70 | 816.30 | 816.30 | 816.30 | -3.66% | 68 |
| Jul 30, 2026 | 847.30 | 847.30 | 847.30 | 847.30 | 847.30 | -0.78% | - |
| Jul 29, 2026 | 843.10 | 854.00 | 843.10 | 854.00 | 854.00 | 1.79% | 75 |
| Jul 28, 2026 | 835.70 | 844.00 | 835.70 | 839.00 | 839.00 | 0.17% | 46 |
| Jul 27, 2026 | 818.90 | 837.60 | 818.90 | 837.60 | 837.60 | 3.57% | 37 |
| Jul 24, 2026 | 809.50 | 809.50 | 808.70 | 808.70 | 808.70 | 0.45% | 13 |
| Jul 23, 2026 | 806.40 | 806.40 | 806.40 | 806.40 | 805.11 | -0.41% | - |
| Jul 22, 2026 | 809.70 | 809.70 | 809.70 | 809.70 | 808.40 | -0.70% | - |
| Jul 21, 2026 | 817.40 | 817.40 | 815.40 | 815.40 | 814.09 | -1.34% | 5 |
| Jul 20, 2026 | 826.50 | 826.50 | 826.50 | 826.50 | 825.17 | -1.15% | 1 |
| Jul 17, 2026 | 826.90 | 836.10 | 826.90 | 836.10 | 834.76 | 5.10% | 20 |
| Jul 16, 2026 | 795.50 | 795.50 | 795.50 | 795.50 | 794.22 | -0.87% | - |
| Jul 15, 2026 | 802.50 | 802.50 | 802.50 | 802.50 | 801.21 | -0.89% | - |
| Jul 14, 2026 | 809.70 | 809.70 | 809.70 | 809.70 | 808.40 | 0.09% | - |
| Jul 13, 2026 | 797.60 | 809.00 | 797.60 | 809.00 | 807.70 | 1.51% | 19 |
| Jul 10, 2026 | 793.50 | 797.00 | 793.50 | 797.00 | 795.72 | -4.06% | 33 |
| Jul 9, 2026 | 830.70 | 830.70 | 830.70 | 830.70 | 829.37 | 0.70% | - |
| Jul 8, 2026 | 824.90 | 824.90 | 824.90 | 824.90 | 823.58 | -0.15% | - |
| Jul 7, 2026 | 826.10 | 826.10 | 826.10 | 826.10 | 824.78 | 0.23% | - |