Costco Wholesale Corporation (FRA:CTO)
Germany · Delayed Price · Currency is EUR 819.20
-6.80 (-0.82%)
At close: Aug 5, 2026
FRA:CTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 6, 2026 | 829.80 | 829.80 | 824.20 | 824.20 | 822.88 | -0.60% | 22 |
| Jul 3, 2026 | 828.50 | 829.20 | 828.50 | 829.20 | 827.87 | 0.66% | 2 |
| Jul 2, 2026 | 807.60 | 823.80 | 807.60 | 823.80 | 822.48 | 1.09% | 46 |
| Jul 1, 2026 | 814.90 | 814.90 | 814.90 | 814.90 | 813.59 | -2.38% | - |
| Jun 30, 2026 | 827.90 | 834.80 | 827.90 | 834.80 | 833.46 | -0.68% | 170 |
| Jun 29, 2026 | 834.90 | 840.50 | 834.90 | 840.50 | 839.15 | 2.35% | 10 |
| Jun 26, 2026 | 821.20 | 821.20 | 821.20 | 821.20 | 819.88 | -1.32% | - |
| Jun 25, 2026 | 838.40 | 838.40 | 832.20 | 832.20 | 830.87 | -0.73% | 2 |
| Jun 24, 2026 | 838.80 | 847.70 | 838.30 | 838.30 | 836.96 | 0.68% | 104 |
| Jun 23, 2026 | 832.60 | 832.60 | 832.60 | 832.60 | 831.27 | 0.75% | - |
| Jun 22, 2026 | 835.90 | 835.90 | 826.40 | 826.40 | 825.08 | 0.07% | 21 |
| Jun 19, 2026 | 825.80 | 825.80 | 825.80 | 825.80 | 824.48 | -0.37% | - |
| Jun 18, 2026 | 837.40 | 837.40 | 828.90 | 828.90 | 827.57 | -2.08% | 42 |
| Jun 17, 2026 | 846.50 | 846.50 | 846.50 | 846.50 | 845.14 | -0.98% | - |
| Jun 16, 2026 | 841.50 | 854.90 | 841.50 | 854.90 | 853.53 | 2.14% | 4 |
| Jun 15, 2026 | 847.00 | 847.00 | 837.00 | 837.00 | 835.66 | -1.04% | 85 |
| Jun 12, 2026 | 839.70 | 845.80 | 839.70 | 845.80 | 844.44 | -0.39% | 25 |
| Jun 11, 2026 | 849.10 | 849.10 | 849.10 | 849.10 | 847.74 | 1.23% | - |
| Jun 10, 2026 | 832.70 | 838.80 | 832.70 | 838.80 | 837.46 | -0.38% | 20 |
| Jun 9, 2026 | 841.40 | 842.00 | 841.40 | 842.00 | 840.65 | -0.12% | 110 |
| Jun 8, 2026 | 839.00 | 843.00 | 839.00 | 843.00 | 841.65 | 1.49% | 30 |
| Jun 5, 2026 | 830.60 | 830.60 | 830.60 | 830.60 | 829.27 | -1.47% | - |
| Jun 4, 2026 | 832.50 | 843.40 | 832.50 | 843.00 | 841.65 | 3.31% | 36 |
| Jun 3, 2026 | 816.90 | 817.20 | 816.00 | 816.00 | 814.69 | 1.25% | 12 |
| Jun 2, 2026 | 807.60 | 807.60 | 805.90 | 805.90 | 804.61 | -1.19% | 3 |
| Jun 1, 2026 | 817.50 | 824.50 | 815.60 | 815.60 | 814.29 | 0.18% | 40 |
| May 29, 2026 | 850.70 | 851.00 | 814.10 | 814.10 | 812.79 | -5.56% | 26 |
| May 28, 2026 | 865.20 | 865.40 | 862.00 | 862.00 | 860.62 | 0.15% | 65 |