Costco Wholesale Corporation (FRA:CTO)
Germany · Delayed Price · Currency is EUR 795.50
-7.00 (-0.87%)
At close: Jul 16, 2026
FRA:CTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 795.50 | 795.50 | 795.50 | 795.50 | 795.50 | -0.87% | - |
| Jul 15, 2026 | 802.50 | 802.50 | 802.50 | 802.50 | 802.50 | -0.89% | - |
| Jul 14, 2026 | 809.70 | 809.70 | 809.70 | 809.70 | 809.70 | 0.09% | - |
| Jul 13, 2026 | 797.60 | 809.00 | 797.60 | 809.00 | 809.00 | 1.51% | 19 |
| Jul 10, 2026 | 793.50 | 797.00 | 793.50 | 797.00 | 797.00 | -4.06% | 33 |
| Jul 9, 2026 | 830.70 | 830.70 | 830.70 | 830.70 | 830.70 | 0.70% | - |
| Jul 8, 2026 | 824.90 | 824.90 | 824.90 | 824.90 | 824.90 | -0.15% | - |
| Jul 7, 2026 | 826.10 | 826.10 | 826.10 | 826.10 | 826.10 | 0.23% | - |
| Jul 6, 2026 | 829.80 | 829.80 | 824.20 | 824.20 | 824.20 | -0.60% | 22 |
| Jul 3, 2026 | 828.50 | 829.20 | 828.50 | 829.20 | 829.20 | 0.66% | 2 |
| Jul 2, 2026 | 807.60 | 823.80 | 807.60 | 823.80 | 823.80 | 1.09% | 46 |
| Jul 1, 2026 | 814.90 | 814.90 | 814.90 | 814.90 | 814.90 | -2.38% | - |
| Jun 30, 2026 | 827.90 | 834.80 | 827.90 | 834.80 | 834.80 | -0.68% | 170 |
| Jun 29, 2026 | 834.90 | 840.50 | 834.90 | 840.50 | 840.50 | 2.35% | 10 |
| Jun 26, 2026 | 821.20 | 821.20 | 821.20 | 821.20 | 821.20 | -1.32% | - |
| Jun 25, 2026 | 838.40 | 838.40 | 832.20 | 832.20 | 832.20 | -0.73% | 2 |
| Jun 24, 2026 | 838.80 | 847.70 | 838.30 | 838.30 | 838.30 | 0.68% | 104 |
| Jun 23, 2026 | 832.60 | 832.60 | 832.60 | 832.60 | 832.60 | 0.75% | - |
| Jun 22, 2026 | 835.90 | 835.90 | 826.40 | 826.40 | 826.40 | 0.07% | 21 |
| Jun 19, 2026 | 825.80 | 825.80 | 825.80 | 825.80 | 825.80 | -0.37% | - |
| Jun 18, 2026 | 837.40 | 837.40 | 828.90 | 828.90 | 828.90 | -2.08% | 42 |
| Jun 17, 2026 | 846.50 | 846.50 | 846.50 | 846.50 | 846.50 | -0.98% | - |
| Jun 16, 2026 | 841.50 | 854.90 | 841.50 | 854.90 | 854.90 | 2.14% | 4 |
| Jun 15, 2026 | 847.00 | 847.00 | 837.00 | 837.00 | 837.00 | -1.04% | 85 |
| Jun 12, 2026 | 839.70 | 845.80 | 839.70 | 845.80 | 845.80 | -0.39% | 25 |
| Jun 11, 2026 | 849.10 | 849.10 | 849.10 | 849.10 | 849.10 | 1.23% | - |
| Jun 10, 2026 | 832.70 | 838.80 | 832.70 | 838.80 | 838.80 | -0.38% | 20 |
| Jun 9, 2026 | 841.40 | 842.00 | 841.40 | 842.00 | 842.00 | -0.12% | 110 |
| Jun 8, 2026 | 839.00 | 843.00 | 839.00 | 843.00 | 843.00 | 1.49% | 30 |
| Jun 5, 2026 | 830.60 | 830.60 | 830.60 | 830.60 | 830.60 | -1.47% | - |
| Jun 4, 2026 | 832.50 | 843.40 | 832.50 | 843.00 | 843.00 | 3.31% | 36 |
| Jun 3, 2026 | 816.90 | 817.20 | 816.00 | 816.00 | 816.00 | 1.25% | 12 |
| Jun 2, 2026 | 807.60 | 807.60 | 805.90 | 805.90 | 805.90 | -1.19% | 3 |
| Jun 1, 2026 | 817.50 | 824.50 | 815.60 | 815.60 | 815.60 | 0.18% | 40 |
| May 29, 2026 | 850.70 | 851.00 | 814.10 | 814.10 | 814.10 | -5.56% | 26 |
| 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% | - |