Costco Wholesale Corporation (FRA:CTO)
Germany · Delayed Price · Currency is EUR 903.60
+13.30 (1.49%)
At close: Oct 23, 2026
FRA:CTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 903.60 | 903.60 | 903.60 | 903.60 | 903.60 | 1.49% | 23 |
| Oct 22, 2026 | 882.40 | 890.30 | 882.40 | 890.30 | 890.30 | 1.42% | 5 |
| Oct 21, 2026 | 877.80 | 877.80 | 877.80 | 877.80 | 877.80 | -0.88% | - |
| Oct 20, 2026 | 890.50 | 890.50 | 885.60 | 885.60 | 885.60 | 0.76% | 6 |
| Oct 19, 2026 | 878.90 | 878.90 | 878.90 | 878.90 | 878.90 | 0.81% | - |
| Oct 16, 2026 | 866.30 | 871.80 | 866.30 | 871.80 | 871.80 | -2.72% | - |
| Oct 15, 2026 | 871.80 | 896.20 | 871.80 | 896.20 | 896.20 | 2.54% | 3 |
| Oct 14, 2026 | 847.90 | 874.00 | 847.90 | 874.00 | 874.00 | 2.40% | 39 |
| Oct 13, 2026 | 853.50 | 853.50 | 853.50 | 853.50 | 853.50 | 0.02% | - |
| Oct 12, 2026 | 842.20 | 853.30 | 842.20 | 853.30 | 853.30 | 1.49% | 10 |
| Oct 9, 2026 | 840.80 | 840.80 | 840.80 | 840.80 | 840.80 | 0.44% | - |
| Oct 8, 2026 | 837.10 | 837.10 | 837.10 | 837.10 | 837.10 | -1.11% | - |
| Oct 7, 2026 | 829.10 | 846.50 | 829.10 | 846.50 | 846.50 | 2.57% | 1 |
| Oct 6, 2026 | 820.00 | 825.30 | 820.00 | 825.30 | 825.30 | 0.89% | 7 |
| Oct 5, 2026 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 0.25% | - |
| Oct 2, 2026 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 1.68% | 44 |
| Oct 1, 2026 | 802.50 | 802.50 | 802.50 | 802.50 | 802.50 | -1.13% | - |
| Sep 30, 2026 | 811.70 | 811.70 | 811.70 | 811.70 | 811.70 | -0.59% | - |
| Sep 29, 2026 | 807.60 | 816.50 | 807.60 | 816.50 | 816.50 | 1.39% | 25 |
| Sep 28, 2026 | 805.30 | 805.30 | 805.30 | 805.30 | 805.30 | 2.57% | - |
| Sep 25, 2026 | 784.20 | 785.10 | 777.30 | 785.10 | 785.10 | -0.57% | 14 |
| Sep 24, 2026 | 789.60 | 789.60 | 789.60 | 789.60 | 789.60 | 0.39% | - |
| Sep 23, 2026 | 786.50 | 786.50 | 786.50 | 786.50 | 786.50 | 0.87% | 1 |
| Sep 22, 2026 | 779.70 | 779.70 | 779.70 | 779.70 | 779.70 | -0.79% | - |
| Sep 21, 2026 | 785.90 | 785.90 | 785.90 | 785.90 | 785.90 | 0.67% | 1 |
| Sep 18, 2026 | 775.80 | 780.70 | 775.00 | 780.70 | 780.70 | 0.61% | 874 |
| Sep 17, 2026 | 777.10 | 778.80 | 772.00 | 776.00 | 776.00 | -0.18% | 98 |
| Sep 16, 2026 | 777.40 | 777.40 | 777.40 | 777.40 | 777.40 | -1.82% | - |
| Sep 15, 2026 | 791.80 | 791.80 | 791.80 | 791.80 | 791.80 | 1.67% | - |
| 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% | - |
| 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 |