Costco Wholesale Corporation (FRA:CTO)
Germany · Delayed Price · Currency is EUR 815.90
-46.10 (-5.35%)
Last updated: May 29, 2026, 4:00 PM CET
FRA:CTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 850.70 | 851.00 | 815.90 | 815.90 | 815.90 | -5.35% | 10 |
| May 28, 2026 | 865.20 | 865.40 | 862.00 | 862.00 | 862.00 | 0.15% | 65 |
| May 27, 2026 | 857.90 | 866.20 | 857.90 | 860.70 | 860.70 | -2.47% | 74 |
| May 26, 2026 | 882.90 | 882.90 | 882.50 | 882.50 | 882.50 | -0.05% | 6 |
| May 25, 2026 | 883.40 | 883.40 | 882.90 | 882.90 | 882.90 | -2.55% | 1 |
| May 22, 2026 | 901.50 | 906.00 | 901.50 | 906.00 | 906.00 | 1.05% | 61 |
| May 21, 2026 | 919.10 | 919.10 | 896.60 | 896.60 | 896.60 | -3.44% | 110 |
| May 20, 2026 | 939.10 | 949.40 | 928.50 | 928.50 | 928.50 | -1.01% | 40 |
| May 19, 2026 | 918.30 | 938.50 | 918.30 | 938.00 | 938.00 | 3.41% | 202 |
| May 18, 2026 | 894.80 | 910.00 | 894.80 | 907.10 | 907.10 | 1.52% | 25 |
| May 15, 2026 | 902.40 | 903.10 | 893.50 | 893.50 | 893.50 | 1.68% | 25 |
| May 14, 2026 | 878.70 | 878.70 | 878.70 | 878.70 | 878.70 | 1.30% | - |
| May 13, 2026 | 867.40 | 867.40 | 867.40 | 867.40 | 867.40 | 1.52% | - |
| May 12, 2026 | 844.40 | 854.40 | 844.40 | 854.40 | 854.40 | 0.12% | 6 |
| May 11, 2026 | 853.40 | 853.40 | 853.40 | 853.40 | 853.40 | -0.63% | - |
| May 8, 2026 | 858.80 | 858.80 | 858.80 | 858.80 | 858.80 | 1.98% | - |
| May 7, 2026 | 843.50 | 843.50 | 842.10 | 842.10 | 842.10 | -0.41% | 8 |
| May 6, 2026 | 863.60 | 863.60 | 845.60 | 845.60 | 845.60 | -2.86% | 8 |
| May 5, 2026 | 863.50 | 870.50 | 863.00 | 870.50 | 870.50 | 1.62% | 31 |
| May 4, 2026 | 867.40 | 867.40 | 852.60 | 856.60 | 856.60 | 1.64% | 41 |
| Apr 30, 2026 | 850.00 | 850.00 | 844.00 | 844.00 | 842.75 | -0.59% | 30 |
| Apr 29, 2026 | 846.10 | 849.00 | 846.10 | 849.00 | 847.74 | -0.11% | 16 |
| Apr 28, 2026 | 847.90 | 849.90 | 847.90 | 849.90 | 848.64 | -1.37% | 3 |
| Apr 27, 2026 | 857.70 | 861.70 | 857.70 | 861.70 | 860.42 | -0.34% | 4 |
| Apr 24, 2026 | 864.60 | 864.60 | 864.60 | 864.60 | 863.32 | 1.60% | - |
| Apr 23, 2026 | 851.00 | 851.00 | 851.00 | 851.00 | 849.74 | 0.08% | - |
| Apr 22, 2026 | 854.40 | 854.50 | 850.30 | 850.30 | 849.04 | -0.19% | 3 |
| Apr 21, 2026 | 843.90 | 851.90 | 843.90 | 851.90 | 850.64 | 0.66% | 4 |
| Apr 20, 2026 | 851.80 | 851.80 | 846.30 | 846.30 | 845.04 | 0.85% | 12 |
| Apr 17, 2026 | 834.10 | 845.30 | 834.10 | 839.20 | 837.95 | 1.02% | 31 |
| Apr 16, 2026 | 830.70 | 830.70 | 830.70 | 830.70 | 829.47 | 0.85% | - |
| Apr 15, 2026 | 822.40 | 823.70 | 822.40 | 823.70 | 822.48 | -0.12% | 27 |
| Apr 14, 2026 | 829.00 | 836.40 | 824.70 | 824.70 | 823.48 | -2.60% | 28 |
| Apr 13, 2026 | 846.70 | 846.70 | 846.70 | 846.70 | 845.44 | -3.59% | - |
| Apr 10, 2026 | 878.20 | 878.20 | 878.20 | 878.20 | 876.90 | 0.34% | - |
| Apr 9, 2026 | 878.50 | 878.50 | 875.20 | 875.20 | 873.90 | 1.26% | 3 |
| Apr 8, 2026 | 864.30 | 864.30 | 864.30 | 864.30 | 863.02 | -2.34% | - |
| Apr 7, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 883.69 | 3.74% | 2 |
| Apr 2, 2026 | 853.10 | 853.10 | 853.10 | 853.10 | 851.83 | 0.13% | - |
| Apr 1, 2026 | 859.00 | 859.00 | 852.00 | 852.00 | 850.74 | -1.94% | 6 |
| Mar 31, 2026 | 868.90 | 868.90 | 868.90 | 868.90 | 867.61 | 2.16% | - |
| Mar 30, 2026 | 850.50 | 850.50 | 850.50 | 850.50 | 849.24 | 0.38% | - |
| Mar 27, 2026 | 847.30 | 847.30 | 847.30 | 847.30 | 846.04 | 1.22% | - |
| Mar 26, 2026 | 837.10 | 837.10 | 837.10 | 837.10 | 835.86 | -0.88% | - |
| Mar 25, 2026 | 838.40 | 844.50 | 838.40 | 844.50 | 843.25 | 1.96% | 5 |
| Mar 24, 2026 | 828.40 | 828.40 | 828.30 | 828.30 | 827.07 | -0.90% | 1 |
| Mar 23, 2026 | 835.80 | 835.80 | 835.80 | 835.80 | 834.56 | -1.26% | 6 |
| Mar 20, 2026 | 846.50 | 846.50 | 846.50 | 846.50 | 845.24 | -0.44% | 1 |
| Mar 19, 2026 | 850.20 | 850.20 | 850.20 | 850.20 | 848.94 | -1.30% | - |
| Mar 18, 2026 | 861.40 | 861.40 | 861.40 | 861.40 | 860.12 | -0.46% | - |