Costco Wholesale Corporation (FRA:CTO)
Germany · Delayed Price · Currency is EUR 982.40
-10.00 (-1.01%)
At close: Nov 13, 2026
FRA:CTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 982.40 | 982.40 | 982.40 | 982.40 | 982.40 | -1.01% | - |
| Nov 12, 2026 | 980.00 | 993.20 | 980.00 | 992.40 | 992.40 | 4.44% | 22 |
| Nov 11, 2026 | 950.20 | 950.20 | 950.20 | 950.20 | 950.20 | -0.54% | - |
| Nov 10, 2026 | 945.20 | 955.40 | 945.20 | 955.40 | 955.40 | 1.71% | 6 |
| Nov 9, 2026 | 939.30 | 939.30 | 939.30 | 939.30 | 939.30 | -0.56% | - |
| Nov 6, 2026 | 947.50 | 947.50 | 944.60 | 944.60 | 944.60 | -1.60% | 10 |
| Nov 5, 2026 | 933.00 | 960.00 | 933.00 | 960.00 | 960.00 | 6.32% | 25 |
| Nov 4, 2026 | 902.90 | 902.90 | 902.90 | 902.90 | 902.90 | -2.19% | - |
| Nov 3, 2026 | 923.60 | 923.60 | 923.10 | 923.10 | 923.10 | -0.65% | 5 |
| Nov 2, 2026 | 901.90 | 929.10 | 901.90 | 929.10 | 929.10 | 4.10% | 79 |
| Oct 30, 2026 | 892.50 | 892.50 | 892.50 | 892.50 | 892.50 | 0.58% | - |
| Oct 29, 2026 | 888.70 | 888.70 | 888.70 | 888.70 | 887.38 | 0.97% | 7 |
| Oct 28, 2026 | 888.20 | 888.20 | 880.20 | 880.20 | 878.90 | -1.69% | 43 |
| Oct 27, 2026 | 895.30 | 895.30 | 895.30 | 895.30 | 893.97 | 0.40% | - |
| Oct 26, 2026 | 891.70 | 891.70 | 891.70 | 891.70 | 890.38 | -1.32% | - |
| Oct 23, 2026 | 903.60 | 903.60 | 903.60 | 903.60 | 902.26 | 1.49% | 23 |
| Oct 22, 2026 | 882.40 | 890.30 | 882.40 | 890.30 | 888.98 | 1.42% | 5 |
| Oct 21, 2026 | 877.80 | 877.80 | 877.80 | 877.80 | 876.50 | -0.88% | - |
| Oct 20, 2026 | 890.50 | 890.50 | 885.60 | 885.60 | 884.29 | 0.76% | 6 |
| Oct 19, 2026 | 878.90 | 878.90 | 878.90 | 878.90 | 877.60 | 0.81% | - |
| Oct 16, 2026 | 866.30 | 871.80 | 866.30 | 871.80 | 870.51 | -2.72% | - |
| Oct 15, 2026 | 871.80 | 896.20 | 871.80 | 896.20 | 894.87 | 2.54% | 3 |
| Oct 14, 2026 | 847.90 | 874.00 | 847.90 | 874.00 | 872.71 | 2.40% | 39 |
| Oct 13, 2026 | 853.50 | 853.50 | 853.50 | 853.50 | 852.24 | 0.02% | - |
| Oct 12, 2026 | 842.20 | 853.30 | 842.20 | 853.30 | 852.04 | 1.49% | 10 |
| Oct 9, 2026 | 840.80 | 840.80 | 840.80 | 840.80 | 839.55 | 0.44% | - |
| Oct 8, 2026 | 837.10 | 837.10 | 837.10 | 837.10 | 835.86 | -1.11% | - |
| Oct 7, 2026 | 829.10 | 846.50 | 829.10 | 846.50 | 845.25 | 2.57% | 1 |
| Oct 6, 2026 | 820.00 | 825.30 | 820.00 | 825.30 | 824.08 | 0.89% | 7 |
| Oct 5, 2026 | 818.00 | 818.00 | 818.00 | 818.00 | 816.79 | 0.25% | - |
| Oct 2, 2026 | 816.00 | 816.00 | 816.00 | 816.00 | 814.79 | 1.68% | 44 |
| Oct 1, 2026 | 802.50 | 802.50 | 802.50 | 802.50 | 801.31 | -1.13% | - |
| Sep 30, 2026 | 811.70 | 811.70 | 811.70 | 811.70 | 810.50 | -0.59% | - |
| Sep 29, 2026 | 807.60 | 816.50 | 807.60 | 816.50 | 815.29 | 1.39% | 25 |
| Sep 28, 2026 | 805.30 | 805.30 | 805.30 | 805.30 | 804.11 | 2.57% | - |
| Sep 25, 2026 | 784.20 | 785.10 | 777.30 | 785.10 | 783.94 | -0.57% | 14 |
| Sep 24, 2026 | 789.60 | 789.60 | 789.60 | 789.60 | 788.43 | 0.39% | - |
| Sep 23, 2026 | 786.50 | 786.50 | 786.50 | 786.50 | 785.33 | 0.87% | 1 |
| Sep 22, 2026 | 779.70 | 779.70 | 779.70 | 779.70 | 778.54 | -0.79% | - |
| Sep 21, 2026 | 785.90 | 785.90 | 785.90 | 785.90 | 784.74 | 0.67% | 1 |
| Sep 18, 2026 | 775.80 | 780.70 | 775.00 | 780.70 | 779.54 | 0.61% | 874 |
| Sep 17, 2026 | 777.10 | 778.80 | 772.00 | 776.00 | 774.85 | -0.18% | 98 |
| Sep 16, 2026 | 777.40 | 777.40 | 777.40 | 777.40 | 776.25 | -1.82% | - |
| Sep 15, 2026 | 791.80 | 791.80 | 791.80 | 791.80 | 790.63 | 1.67% | - |
| Sep 14, 2026 | 778.80 | 778.80 | 778.80 | 778.80 | 777.65 | 0.56% | - |
| Sep 11, 2026 | 774.50 | 774.50 | 774.50 | 774.50 | 773.35 | 0.26% | - |
| Sep 10, 2026 | 772.50 | 772.50 | 772.50 | 772.50 | 771.36 | -0.58% | - |
| Sep 9, 2026 | 778.80 | 778.80 | 776.40 | 777.00 | 775.85 | -0.69% | 15 |
| Sep 8, 2026 | 782.40 | 782.40 | 782.40 | 782.40 | 781.24 | -0.25% | - |
| Sep 7, 2026 | 784.40 | 784.40 | 784.40 | 784.40 | 783.24 | -0.97% | - |