Costco Wholesale Corporation (ETR:CTO)
Germany
· Delayed Price · Currency is EUR 773.20
+9.10 (1.19%)
At close: Dec 5, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 769.40 | 775.70 | 769.40 | 773.20 | 773.20 | 1.19% | 105 |
| Dec 4, 2025 | 779.00 | 779.00 | 764.10 | 764.10 | 764.10 | -2.98% | 27 |
| Dec 3, 2025 | 790.00 | 791.60 | 787.00 | 787.60 | 787.60 | 0.05% | 37 |
| Dec 2, 2025 | 784.30 | 791.00 | 780.90 | 787.20 | 787.20 | 0.28% | 36 |
| Dec 1, 2025 | 785.50 | 785.50 | 780.20 | 785.00 | 785.00 | -0.15% | 33 |
| Nov 28, 2025 | 785.80 | 786.50 | 783.90 | 786.20 | 786.20 | 0.29% | 47 |
| Nov 27, 2025 | 790.40 | 790.40 | 783.90 | 783.90 | 783.90 | -0.11% | 5 |
| Nov 26, 2025 | 771.60 | 784.80 | 771.60 | 784.80 | 784.80 | 1.80% | 220 |
| Nov 25, 2025 | 769.40 | 770.90 | 766.40 | 770.90 | 770.90 | -0.03% | 119 |
| Nov 24, 2025 | 780.30 | 784.40 | 771.10 | 771.10 | 771.10 | -0.82% | 163 |
| Nov 21, 2025 | 775.90 | 778.00 | 774.30 | 777.50 | 777.50 | -0.17% | 103 |
| Nov 20, 2025 | 775.40 | 781.60 | 771.80 | 778.80 | 778.80 | 2.62% | 46 |
| Nov 19, 2025 | 771.10 | 771.10 | 758.90 | 758.90 | 758.90 | -2.71% | 80 |
| Nov 18, 2025 | 788.50 | 791.20 | 780.00 | 780.00 | 780.00 | -0.96% | 66 |
| Nov 17, 2025 | 796.20 | 796.20 | 787.60 | 787.60 | 787.60 | -0.59% | 16 |
| Nov 14, 2025 | 797.10 | 799.30 | 790.90 | 792.30 | 792.30 | 0.10% | 153 |
| Nov 13, 2025 | 787.60 | 791.60 | 786.40 | 791.50 | 791.50 | 0.34% | 24 |
| Nov 12, 2025 | 789.70 | 790.30 | 788.30 | 788.80 | 788.80 | -0.38% | 258 |
| Nov 11, 2025 | 791.50 | 791.80 | 789.20 | 791.80 | 791.80 | 0.51% | 6 |
| Nov 10, 2025 | 794.00 | 795.80 | 787.80 | 787.80 | 787.80 | -1.75% | 34 |
| Nov 7, 2025 | 800.70 | 802.70 | 799.30 | 801.80 | 801.80 | -1.63% | 98 |
| Nov 5, 2025 | 817.50 | 821.60 | 810.30 | 815.10 | 815.10 | 0.48% | 214 |
| Nov 4, 2025 | 801.50 | 812.60 | 801.50 | 811.20 | 811.20 | 2.11% | 63 |
| Nov 3, 2025 | 791.90 | 797.20 | 791.70 | 794.40 | 794.40 | -0.14% | 60 |
| Oct 31, 2025 | 792.40 | 795.50 | 791.10 | 795.50 | 795.50 | 0.05% | 340 |
| Oct 30, 2025 | 788.60 | 795.10 | 788.60 | 795.10 | 793.98 | 1.38% | 12 |
| Oct 29, 2025 | 793.30 | 793.30 | 784.30 | 784.30 | 783.19 | -1.27% | 297 |
| Oct 28, 2025 | 797.10 | 797.10 | 793.90 | 794.40 | 793.28 | -0.49% | 38 |
| Oct 27, 2025 | 804.80 | 804.80 | 797.60 | 798.30 | 797.17 | -0.77% | 67 |
| Oct 24, 2025 | 810.20 | 810.20 | 804.50 | 804.50 | 803.36 | -0.59% | 149 |
| Oct 23, 2025 | 817.00 | 817.00 | 807.80 | 809.30 | 808.16 | -1.11% | 28 |
| Oct 22, 2025 | 808.90 | 818.40 | 808.90 | 818.40 | 817.24 | 1.01% | 60 |
| Oct 21, 2025 | 803.90 | 811.30 | 803.90 | 810.20 | 809.05 | 1.11% | 73 |
| Oct 20, 2025 | 803.00 | 804.50 | 799.40 | 801.30 | 800.17 | -0.10% | 93 |
| Oct 17, 2025 | 788.20 | 802.20 | 788.20 | 802.10 | 800.97 | -2.05% | 162 |
| Oct 16, 2025 | 818.30 | 818.90 | 818.30 | 818.90 | 817.74 | -0.93% | 2 |
| Oct 15, 2025 | 813.80 | 828.40 | 812.50 | 826.60 | 825.43 | 2.06% | 135 |
| Oct 14, 2025 | 806.20 | 813.10 | 806.20 | 809.90 | 808.75 | 0.48% | 98 |
| Oct 13, 2025 | 802.70 | 806.00 | 799.30 | 806.00 | 804.86 | -0.32% | 21 |
| Oct 10, 2025 | 814.10 | 814.90 | 808.50 | 808.60 | 807.46 | -0.48% | 209 |
| Oct 9, 2025 | 793.40 | 813.60 | 793.40 | 812.50 | 811.35 | 3.10% | 494 |
| Oct 8, 2025 | 786.60 | 788.10 | 784.70 | 788.10 | 786.99 | 0.41% | 137 |
| Oct 7, 2025 | 780.10 | 784.90 | 775.90 | 784.90 | 783.79 | 1.45% | 84 |
| Oct 6, 2025 | 781.70 | 784.80 | 773.70 | 773.70 | 772.61 | -0.46% | 272 |
| Oct 3, 2025 | 782.00 | 782.00 | 777.30 | 777.30 | 776.20 | -0.72% | 45 |
| Oct 2, 2025 | 781.10 | 782.90 | 776.40 | 782.90 | 781.79 | 0.29% | 384 |
| Oct 1, 2025 | 785.90 | 788.10 | 776.70 | 780.60 | 779.50 | -0.91% | 277 |
| Sep 30, 2025 | 775.00 | 787.80 | 775.00 | 787.80 | 786.69 | 1.78% | 265 |
| Sep 29, 2025 | 783.30 | 786.50 | 773.40 | 774.00 | 772.91 | -1.91% | 163 |
| Sep 26, 2025 | 801.00 | 803.50 | 784.00 | 789.10 | 787.98 | -1.79% | 369 |
| Sep 25, 2025 | 807.20 | 813.40 | 803.10 | 803.50 | 802.36 | -0.41% | 283 |
| Sep 24, 2025 | 804.50 | 808.60 | 804.50 | 806.80 | 805.66 | 1.62% | 33 |
| Sep 23, 2025 | 801.30 | 801.30 | 793.70 | 793.90 | 792.78 | -0.99% | 69 |
| Sep 22, 2025 | 810.90 | 810.90 | 801.40 | 801.80 | 800.67 | -0.76% | 110 |
| Sep 19, 2025 | 807.90 | 807.90 | 807.90 | 807.90 | 806.76 | -0.75% | 1 |
| Sep 18, 2025 | 815.00 | 815.00 | 814.00 | 814.00 | 812.85 | 0.64% | 9 |
| Sep 17, 2025 | 803.60 | 808.80 | 803.60 | 808.80 | 807.66 | 0.63% | 111 |
| Sep 16, 2025 | 815.70 | 815.70 | 803.40 | 803.70 | 802.56 | -1.69% | 142 |
| Sep 15, 2025 | 826.00 | 826.00 | 817.50 | 817.50 | 816.34 | -0.56% | 37 |
| Sep 12, 2025 | 820.00 | 822.10 | 819.60 | 822.10 | 820.94 | 0.42% | 276 |
| Sep 11, 2025 | 817.30 | 820.60 | 817.30 | 818.70 | 817.54 | -1.99% | 41 |
| Sep 10, 2025 | 834.10 | 838.10 | 834.00 | 835.30 | 834.12 | 1.25% | 100 |
| Sep 9, 2025 | 823.60 | 826.50 | 822.50 | 825.00 | 823.83 | 0.62% | 58 |
| Sep 8, 2025 | 821.30 | 823.20 | 819.90 | 819.90 | 818.74 | 0.37% | 82 |
| Sep 5, 2025 | 823.70 | 823.70 | 816.90 | 816.90 | 815.74 | -0.85% | 61 |
| Sep 4, 2025 | 815.60 | 823.90 | 815.60 | 823.90 | 822.74 | 1.80% | 42 |
| Sep 3, 2025 | 805.70 | 809.30 | 804.00 | 809.30 | 808.16 | 0.36% | 101 |
| Sep 2, 2025 | 808.20 | 810.40 | 803.90 | 806.40 | 805.26 | 0.50% | 108 |
| Sep 1, 2025 | 809.90 | 809.90 | 802.40 | 802.40 | 801.27 | -0.31% | 45 |
| Aug 29, 2025 | 808.00 | 811.60 | 804.90 | 804.90 | 803.76 | -0.76% | 95 |
| Aug 28, 2025 | 818.50 | 818.70 | 810.60 | 811.10 | 809.95 | -0.54% | 142 |
| Aug 27, 2025 | 811.20 | 815.50 | 811.20 | 815.50 | 814.35 | 1.07% | 126 |
| Aug 26, 2025 | 812.90 | 812.90 | 803.10 | 806.90 | 805.76 | -0.30% | 10 |
| Aug 25, 2025 | 819.60 | 819.60 | 808.90 | 809.30 | 808.16 | -1.83% | 44 |
| Aug 22, 2025 | 836.40 | 837.80 | 822.30 | 824.40 | 823.23 | -2.43% | 635 |
| Aug 21, 2025 | 856.70 | 856.70 | 844.70 | 844.90 | 843.71 | -0.60% | 33 |
| Aug 20, 2025 | 841.80 | 850.00 | 832.10 | 850.00 | 848.80 | 1.34% | 178 |
| Aug 19, 2025 | 839.30 | 840.50 | 837.90 | 838.80 | 837.61 | 0.26% | 191 |
| Aug 18, 2025 | 835.10 | 838.00 | 835.10 | 836.60 | 835.42 | 1.11% | 8 |
| Aug 15, 2025 | 838.60 | 838.60 | 827.40 | 827.40 | 826.23 | -2.22% | 302 |
| Aug 14, 2025 | 838.00 | 846.20 | 837.90 | 846.20 | 845.00 | 1.38% | 28 |
| Aug 13, 2025 | 845.90 | 846.60 | 833.10 | 834.70 | 833.52 | -0.96% | 226 |
| Aug 12, 2025 | 850.10 | 850.10 | 842.00 | 842.80 | 841.61 | -0.77% | 189 |
| Aug 11, 2025 | 841.00 | 849.30 | 841.00 | 849.30 | 848.10 | 0.97% | 46 |
| Aug 8, 2025 | 839.00 | 846.90 | 838.80 | 841.10 | 839.91 | 0.42% | 134 |
| Aug 7, 2025 | 830.80 | 843.00 | 823.10 | 837.60 | 836.42 | 1.04% | 239 |
| Aug 6, 2025 | 815.30 | 829.00 | 813.90 | 829.00 | 827.83 | 1.37% | 155 |
| Aug 5, 2025 | 827.00 | 827.50 | 817.00 | 817.80 | 816.64 | -0.67% | 78 |
| Aug 4, 2025 | 828.60 | 828.60 | 820.10 | 823.30 | 822.14 | 0.05% | 187 |
| Aug 1, 2025 | 822.50 | 826.80 | 817.90 | 822.90 | 821.74 | 0.01% | 1,059 |
| Jul 31, 2025 | 805.40 | 824.60 | 805.40 | 822.80 | 820.50 | 1.62% | 205 |
| Jul 30, 2025 | 811.30 | 812.20 | 809.70 | 809.70 | 807.44 | -0.61% | 46 |
| Jul 29, 2025 | 812.20 | 814.70 | 806.20 | 814.70 | 812.42 | 0.74% | 87 |
| Jul 28, 2025 | 797.80 | 808.70 | 797.80 | 808.70 | 806.44 | 1.42% | 108 |
| Jul 25, 2025 | 795.00 | 798.10 | 795.00 | 797.40 | 795.17 | 0.16% | 135 |
| Jul 24, 2025 | 799.80 | 802.20 | 780.00 | 796.10 | 793.88 | -1.55% | 173 |
| Jul 23, 2025 | 804.60 | 808.60 | 804.60 | 808.60 | 806.34 | 0.14% | 40 |
| Jul 22, 2025 | 812.20 | 812.90 | 806.80 | 807.50 | 805.24 | -0.82% | 148 |
| Jul 21, 2025 | 817.60 | 818.80 | 814.20 | 814.20 | 811.93 | -0.84% | 149 |
| Jul 18, 2025 | 823.20 | 824.10 | 819.80 | 821.10 | 818.81 | 0.09% | 216 |