Costco Wholesale Corporation (ETR:CTO)
Germany
· Delayed Price · Currency is EUR 851.60
-8.30 (-0.97%)
Apr 28, 2026, 5:35 PM CET
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 855.30 | 863.60 | 851.40 | 851.60 | 851.60 | -0.97% | 55 |
| Apr 27, 2026 | 857.10 | 862.00 | 854.10 | 859.90 | 859.90 | -0.13% | 22 |
| Apr 24, 2026 | 863.70 | 865.90 | 861.00 | 861.00 | 861.00 | -0.23% | 74 |
| Apr 23, 2026 | 857.60 | 864.80 | 857.60 | 863.00 | 863.00 | 0.37% | 21 |
| Apr 22, 2026 | 854.30 | 860.50 | 854.00 | 859.80 | 859.80 | 1.07% | 67 |
| Apr 21, 2026 | 847.10 | 850.70 | 840.40 | 850.70 | 850.70 | -0.30% | 156 |
| Apr 20, 2026 | 849.10 | 854.50 | 849.10 | 853.30 | 853.30 | 2.09% | 30 |
| Apr 17, 2026 | 839.30 | 839.30 | 835.80 | 835.80 | 835.80 | -0.50% | 22 |
| Apr 16, 2026 | 835.70 | 840.00 | 835.70 | 840.00 | 840.00 | 1.42% | 4 |
| Apr 15, 2026 | 828.70 | 828.70 | 823.10 | 828.20 | 828.20 | 0.83% | 73 |
| Apr 14, 2026 | 829.90 | 829.90 | 821.40 | 821.40 | 821.40 | -2.20% | 167 |
| Apr 13, 2026 | 854.10 | 854.10 | 839.90 | 839.90 | 839.90 | -1.74% | 106 |
| Apr 10, 2026 | 875.10 | 875.10 | 854.80 | 854.80 | 854.80 | -2.84% | 66 |
| Apr 9, 2026 | 880.40 | 885.80 | 879.80 | 879.80 | 879.80 | 0.32% | 143 |
| Apr 8, 2026 | 872.70 | 877.00 | 854.80 | 877.00 | 877.00 | 0.17% | 54 |
| Apr 7, 2026 | 881.90 | 887.40 | 873.80 | 875.50 | 875.50 | 2.25% | 52 |
| Apr 2, 2026 | 865.00 | 865.00 | 856.20 | 856.20 | 856.20 | -0.44% | 2 |
| Apr 1, 2026 | 860.50 | 861.20 | 857.80 | 860.00 | 860.00 | -0.24% | 123 |
| Mar 31, 2026 | 871.90 | 871.90 | 861.70 | 862.10 | 862.10 | -1.67% | 50 |
| Mar 30, 2026 | 861.80 | 876.70 | 861.80 | 876.70 | 876.70 | 2.62% | 28 |
| Mar 27, 2026 | 850.10 | 854.70 | 850.10 | 854.30 | 854.30 | 0.26% | 107 |
| Mar 26, 2026 | 846.00 | 852.80 | 846.00 | 852.10 | 852.10 | 0.83% | 43 |
| Mar 25, 2026 | 839.80 | 845.60 | 839.80 | 845.10 | 845.10 | 0.04% | 42 |
| Mar 24, 2026 | 831.00 | 845.30 | 831.00 | 844.80 | 844.80 | -0.98% | 255 |
| Mar 23, 2026 | 844.40 | 854.20 | 844.40 | 853.20 | 853.20 | 0.74% | 41 |
| Mar 20, 2026 | 842.40 | 846.90 | 840.80 | 846.90 | 846.90 | 0.13% | 20 |
| Mar 19, 2026 | 857.30 | 857.30 | 845.80 | 845.80 | 845.80 | -1.42% | 369 |
| Mar 18, 2026 | 865.10 | 865.10 | 855.90 | 858.00 | 858.00 | -1.55% | 36 |
| Mar 17, 2026 | 871.90 | 875.00 | 870.00 | 871.50 | 871.50 | -0.02% | 98 |
| Mar 16, 2026 | 883.90 | 883.90 | 870.30 | 871.70 | 871.70 | -1.15% | 67 |
| Mar 13, 2026 | 876.60 | 883.40 | 872.40 | 881.80 | 881.80 | 1.44% | 42 |
| Mar 12, 2026 | 859.30 | 869.30 | 859.30 | 869.30 | 869.30 | 0.92% | 18 |
| Mar 11, 2026 | 858.20 | 862.40 | 856.70 | 861.40 | 861.40 | -0.25% | 27 |
| Mar 10, 2026 | 857.90 | 863.70 | 857.90 | 863.60 | 863.60 | -0.12% | 109 |
| Mar 9, 2026 | 857.10 | 864.80 | 857.00 | 864.60 | 864.60 | 0.52% | 140 |
| Mar 6, 2026 | 849.50 | 860.10 | 836.10 | 860.10 | 860.10 | 1.43% | 232 |
| Mar 5, 2026 | 867.00 | 867.00 | 848.00 | 848.00 | 848.00 | -2.44% | 55 |
| Mar 4, 2026 | 864.90 | 869.20 | 859.20 | 869.20 | 869.20 | 0.38% | 137 |
| Mar 3, 2026 | 857.50 | 874.10 | 857.50 | 865.90 | 865.90 | 0.50% | 94 |
| Mar 2, 2026 | 857.90 | 863.80 | 849.80 | 861.60 | 861.60 | 1.94% | 255 |
| Feb 27, 2026 | 837.90 | 845.20 | 830.70 | 845.20 | 845.20 | 1.05% | 22 |
| Feb 26, 2026 | 842.10 | 850.00 | 835.70 | 836.40 | 836.40 | -0.67% | 67 |
| Feb 25, 2026 | 844.90 | 849.80 | 842.00 | 842.00 | 842.00 | -0.38% | 11 |
| Feb 24, 2026 | 841.50 | 845.20 | 840.30 | 845.20 | 845.20 | 1.57% | 30 |
| Feb 23, 2026 | 831.00 | 840.00 | 831.00 | 832.10 | 832.10 | -0.23% | 21 |
| Feb 20, 2026 | 835.70 | 839.40 | 828.20 | 834.00 | 834.00 | -1.18% | 87 |
| Feb 19, 2026 | 840.80 | 851.00 | 840.70 | 844.00 | 844.00 | -1.53% | 36 |
| Feb 18, 2026 | 858.60 | 859.40 | 854.50 | 857.10 | 857.10 | 0.13% | 189 |
| Feb 17, 2026 | 859.40 | 859.40 | 853.10 | 856.00 | 856.00 | -0.70% | 46 |
| Feb 16, 2026 | 862.10 | 867.80 | 855.20 | 862.00 | 862.00 | 0.33% | 52 |
| Feb 13, 2026 | 836.10 | 860.60 | 836.10 | 859.20 | 859.20 | 2.04% | 48 |
| Feb 12, 2026 | 820.10 | 842.00 | 820.10 | 842.00 | 842.00 | 1.99% | 29 |
| Feb 11, 2026 | 815.00 | 825.60 | 814.60 | 825.60 | 825.60 | 0.34% | 53 |
| Feb 10, 2026 | 834.20 | 837.30 | 822.80 | 822.80 | 822.80 | -2.28% | 24 |
| Feb 9, 2026 | 841.30 | 846.40 | 836.80 | 842.00 | 842.00 | -0.05% | 46 |
| Feb 6, 2026 | 842.10 | 842.40 | 839.40 | 842.40 | 842.40 | -0.14% | 18 |
| Feb 5, 2026 | 833.90 | 846.30 | 833.90 | 843.60 | 843.60 | 0.96% | 80 |
| Feb 4, 2026 | 822.40 | 839.90 | 822.40 | 835.60 | 835.60 | 0.19% | 42 |
| Feb 3, 2026 | 823.20 | 834.00 | 819.20 | 834.00 | 834.00 | 6.00% | 22 |
| Feb 2, 2026 | 786.80 | 786.80 | 786.80 | 786.80 | 786.80 | -0.25% | 8 |
| Jan 30, 2026 | 792.10 | 792.10 | 788.80 | 788.80 | 788.80 | -1.52% | 11 |
| Jan 29, 2026 | 799.20 | 804.50 | 799.20 | 801.00 | 799.91 | -0.51% | 22 |
| Jan 28, 2026 | 800.00 | 805.10 | 800.00 | 805.10 | 804.00 | -0.17% | 35 |
| Jan 27, 2026 | 811.10 | 811.10 | 806.50 | 806.50 | 805.40 | -2.31% | 42 |
| Jan 26, 2026 | 828.50 | 829.10 | 825.60 | 825.60 | 824.48 | -1.00% | 36 |
| Jan 23, 2026 | 836.70 | 836.90 | 829.20 | 833.90 | 832.77 | 0.57% | 60 |
| Jan 22, 2026 | 839.00 | 840.30 | 828.60 | 829.20 | 828.07 | -0.48% | 294 |
| Jan 21, 2026 | 819.70 | 833.20 | 819.70 | 833.20 | 832.07 | 1.58% | 163 |
| Jan 20, 2026 | 817.90 | 825.00 | 814.40 | 820.20 | 819.08 | 0.72% | 294 |
| Jan 19, 2026 | 822.30 | 827.70 | 814.30 | 814.30 | 813.19 | -1.01% | 494 |
| Jan 16, 2026 | 823.60 | 825.10 | 820.20 | 822.60 | 821.48 | -0.16% | 171 |
| Jan 15, 2026 | 816.00 | 824.90 | 816.00 | 823.90 | 822.78 | 1.39% | 48 |
| Jan 14, 2026 | 804.70 | 814.50 | 804.70 | 812.60 | 811.49 | 0.87% | 320 |
| Jan 13, 2026 | 803.80 | 805.90 | 803.30 | 805.60 | 804.50 | 0.24% | 297 |
| Jan 12, 2026 | 790.30 | 803.70 | 790.30 | 803.70 | 802.61 | 1.25% | 151 |
| Jan 9, 2026 | 791.00 | 794.00 | 787.00 | 793.80 | 792.72 | -0.39% | 108 |
| Jan 8, 2026 | 758.20 | 796.90 | 758.20 | 796.90 | 795.82 | 4.48% | 747 |
| Jan 7, 2026 | 761.50 | 764.00 | 757.30 | 762.70 | 761.66 | 0.66% | 407 |
| Jan 6, 2026 | 748.40 | 758.30 | 746.40 | 757.70 | 756.67 | 1.73% | 49 |
| Jan 5, 2026 | 730.80 | 750.00 | 728.50 | 744.80 | 743.79 | 1.92% | 528 |
| Jan 2, 2026 | 734.30 | 738.50 | 730.80 | 730.80 | 729.81 | -0.76% | 119 |
| Dec 30, 2025 | 731.00 | 744.00 | 731.00 | 736.40 | 735.40 | -0.47% | 92 |
| Dec 29, 2025 | 741.40 | 743.70 | 739.80 | 739.90 | 738.89 | 2.11% | 86 |
| Dec 23, 2025 | 724.60 | 724.80 | 723.00 | 724.60 | 723.61 | 0.14% | 79 |
| Dec 22, 2025 | 728.00 | 729.50 | 723.00 | 723.60 | 722.62 | -0.50% | 72 |
| Dec 19, 2025 | 726.30 | 727.20 | 726.30 | 727.20 | 726.21 | -0.95% | 15 |
| Dec 18, 2025 | 737.90 | 737.90 | 728.60 | 734.20 | 733.20 | -0.37% | 357 |
| Dec 17, 2025 | 732.40 | 737.90 | 729.90 | 736.90 | 735.90 | 1.38% | 134 |
| Dec 16, 2025 | 731.10 | 731.10 | 722.60 | 726.90 | 725.91 | -1.58% | 45 |
| Dec 15, 2025 | 751.30 | 751.30 | 738.10 | 738.60 | 737.60 | -0.74% | 48 |
| Dec 12, 2025 | 744.00 | 752.40 | 740.00 | 744.10 | 743.09 | -0.32% | 160 |
| Dec 11, 2025 | 750.00 | 750.00 | 743.20 | 746.50 | 745.48 | -1.14% | 361 |
| Dec 10, 2025 | 759.90 | 763.70 | 755.10 | 755.10 | 754.07 | -0.58% | 33 |
| Dec 9, 2025 | 761.50 | 762.70 | 757.80 | 759.50 | 758.47 | -0.28% | 170 |
| Dec 8, 2025 | 766.50 | 770.40 | 760.50 | 761.60 | 760.56 | -1.50% | 164 |
| Dec 5, 2025 | 769.40 | 775.70 | 769.40 | 773.20 | 772.15 | 1.19% | 105 |
| Dec 4, 2025 | 779.00 | 779.00 | 764.10 | 764.10 | 763.06 | -2.98% | 27 |
| Dec 3, 2025 | 790.00 | 791.60 | 787.00 | 787.60 | 786.53 | 0.05% | 37 |
| Dec 2, 2025 | 784.30 | 791.00 | 780.90 | 787.20 | 786.13 | 0.28% | 36 |
| Dec 1, 2025 | 785.50 | 785.50 | 780.20 | 785.00 | 783.93 | -0.15% | 33 |