Costco Wholesale Corporation (FRA:CTO)
Germany · Delayed Price · Currency is EUR 849.90
-11.80 (-1.37%)
Last updated: Apr 28, 2026, 6:23 PM CET
FRA:CTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 847.90 | 847.90 | 847.90 | 847.90 | - | -1.60% | - |
| Apr 27, 2026 | 857.70 | 861.70 | 857.70 | 861.70 | 861.70 | -0.34% | 4 |
| Apr 24, 2026 | 864.60 | 864.60 | 864.60 | 864.60 | 864.60 | 1.60% | - |
| Apr 23, 2026 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 0.08% | - |
| Apr 22, 2026 | 854.40 | 854.50 | 850.30 | 850.30 | 850.30 | -0.19% | 3 |
| Apr 21, 2026 | 843.90 | 851.90 | 843.90 | 851.90 | 851.90 | 0.66% | 4 |
| Apr 20, 2026 | 851.80 | 851.80 | 846.30 | 846.30 | 846.30 | 0.85% | 12 |
| Apr 17, 2026 | 834.10 | 845.30 | 834.10 | 839.20 | 839.20 | 1.02% | 31 |
| Apr 16, 2026 | 830.70 | 830.70 | 830.70 | 830.70 | 830.70 | 0.85% | - |
| Apr 15, 2026 | 822.40 | 823.70 | 822.40 | 823.70 | 823.70 | -0.12% | 27 |
| Apr 14, 2026 | 829.00 | 836.40 | 824.70 | 824.70 | 824.70 | -2.60% | 28 |
| Apr 13, 2026 | 846.70 | 846.70 | 846.70 | 846.70 | 846.70 | -3.59% | - |
| Apr 10, 2026 | 878.20 | 878.20 | 878.20 | 878.20 | 878.20 | 0.34% | - |
| Apr 9, 2026 | 878.50 | 878.50 | 875.20 | 875.20 | 875.20 | 1.26% | 3 |
| Apr 8, 2026 | 864.30 | 864.30 | 864.30 | 864.30 | 864.30 | -2.34% | - |
| Apr 7, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 3.74% | 2 |
| Apr 2, 2026 | 853.10 | 853.10 | 853.10 | 853.10 | 853.10 | 0.13% | - |
| Apr 1, 2026 | 859.00 | 859.00 | 852.00 | 852.00 | 852.00 | -1.94% | 6 |
| Mar 31, 2026 | 868.90 | 868.90 | 868.90 | 868.90 | 868.90 | 2.16% | - |
| Mar 30, 2026 | 850.50 | 850.50 | 850.50 | 850.50 | 850.50 | 0.38% | - |
| Mar 27, 2026 | 847.30 | 847.30 | 847.30 | 847.30 | 847.30 | 1.22% | - |
| Mar 26, 2026 | 837.10 | 837.10 | 837.10 | 837.10 | 837.10 | -0.88% | - |
| Mar 25, 2026 | 838.40 | 844.50 | 838.40 | 844.50 | 844.50 | 1.96% | 5 |
| Mar 24, 2026 | 828.40 | 828.40 | 828.30 | 828.30 | 828.30 | -0.90% | 1 |
| Mar 23, 2026 | 835.80 | 835.80 | 835.80 | 835.80 | 835.80 | -1.26% | 6 |
| Mar 20, 2026 | 846.50 | 846.50 | 846.50 | 846.50 | 846.50 | -0.44% | 1 |
| Mar 19, 2026 | 850.20 | 850.20 | 850.20 | 850.20 | 850.20 | -1.30% | - |
| Mar 18, 2026 | 861.40 | 861.40 | 861.40 | 861.40 | 861.40 | -0.46% | - |
| Mar 17, 2026 | 865.40 | 865.40 | 865.40 | 865.40 | 865.40 | -1.77% | - |
| Mar 16, 2026 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | -0.15% | - |
| Mar 13, 2026 | 868.20 | 882.30 | 868.20 | 882.30 | 882.30 | 3.64% | 3 |
| Mar 12, 2026 | 851.30 | 851.30 | 851.30 | 851.30 | 851.30 | -0.69% | - |
| Mar 11, 2026 | 854.20 | 857.20 | 854.20 | 857.20 | 857.20 | -0.21% | 7 |
| Mar 10, 2026 | 857.10 | 859.00 | 857.10 | 859.00 | 859.00 | 1.00% | 1 |
| Mar 9, 2026 | 850.50 | 850.50 | 850.50 | 850.50 | 850.50 | 0.14% | - |
| Mar 6, 2026 | 840.70 | 849.30 | 840.70 | 849.30 | 849.30 | -1.28% | 6 |
| Mar 5, 2026 | 860.30 | 860.30 | 860.30 | 860.30 | 860.30 | 0.15% | - |
| Mar 4, 2026 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | 1.20% | - |
| Mar 3, 2026 | 848.80 | 848.80 | 848.80 | 848.80 | 848.80 | -1.37% | - |
| Mar 2, 2026 | 848.20 | 860.60 | 848.20 | 860.60 | 860.60 | 3.86% | 8 |
| Feb 27, 2026 | 828.60 | 828.60 | 828.60 | 828.60 | 828.60 | -0.79% | - |
| Feb 26, 2026 | 835.20 | 835.20 | 835.20 | 835.20 | 835.20 | -0.62% | - |
| Feb 25, 2026 | 840.40 | 840.40 | 840.40 | 840.40 | 840.40 | -0.17% | - |
| Feb 24, 2026 | 831.50 | 841.80 | 831.50 | 841.80 | 841.80 | 1.42% | 14 |
| Feb 23, 2026 | 824.40 | 831.00 | 824.40 | 830.00 | 830.00 | -0.30% | 10 |
| Feb 20, 2026 | 835.70 | 835.70 | 832.50 | 832.50 | 832.50 | -0.79% | 4 |
| Feb 19, 2026 | 839.10 | 839.10 | 839.10 | 839.10 | 839.10 | -2.41% | - |
| Feb 18, 2026 | 849.00 | 859.80 | 849.00 | 859.80 | 859.80 | 0.95% | 1 |
| Feb 17, 2026 | 851.70 | 851.70 | 851.70 | 851.70 | 851.70 | -0.21% | - |
| Feb 16, 2026 | 853.00 | 863.00 | 853.00 | 853.50 | 853.50 | 0.41% | 22 |