Costco Wholesale Corporation (FRA:CTO)
Germany
· Delayed Price · Currency is EUR 763.40
-25.10 (-3.18%)
At close: Dec 4, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 765.30 | 772.40 | 765.30 | 772.40 | 772.40 | 0.77% | 34 |
| Dec 4, 2025 | 780.30 | 780.30 | 763.40 | 766.50 | 766.50 | -2.79% | 18 |
| Dec 3, 2025 | 788.50 | 788.50 | 788.50 | 788.50 | 788.50 | 0.93% | - |
| Dec 2, 2025 | 781.20 | 781.20 | 781.20 | 781.20 | 781.20 | 0.50% | - |
| Dec 1, 2025 | 777.30 | 777.30 | 777.30 | 777.30 | 777.30 | -0.04% | - |
| Nov 28, 2025 | 777.60 | 777.60 | 777.60 | 777.60 | 777.60 | -0.96% | - |
| Nov 27, 2025 | 776.40 | 785.10 | 776.40 | 785.10 | 785.10 | 1.51% | 3 |
| Nov 26, 2025 | 766.60 | 774.30 | 766.60 | 773.40 | 773.40 | 1.02% | 76 |
| Nov 25, 2025 | 761.90 | 765.60 | 761.90 | 765.60 | 765.60 | -1.44% | 8 |
| Nov 24, 2025 | 775.70 | 776.80 | 775.70 | 776.80 | 776.80 | 1.08% | 91 |
| Nov 21, 2025 | 768.50 | 768.50 | 768.50 | 768.50 | 768.50 | -0.19% | - |
| Nov 20, 2025 | 776.00 | 776.00 | 770.00 | 770.00 | 770.00 | - | 11 |
| Nov 19, 2025 | 770.10 | 770.10 | 770.00 | 770.00 | 770.00 | -0.90% | 8 |
| Nov 18, 2025 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | -1.62% | - |
| Nov 17, 2025 | 789.80 | 789.80 | 789.80 | 789.80 | 789.80 | -0.75% | 4 |
| Nov 14, 2025 | 787.70 | 800.00 | 787.70 | 795.80 | 795.80 | 1.57% | 4 |
| Nov 13, 2025 | 782.90 | 783.50 | 782.90 | 783.50 | 783.50 | -0.39% | 2 |
| Nov 12, 2025 | 783.50 | 791.20 | 783.50 | 786.60 | 786.60 | 0.18% | 15 |
| Nov 11, 2025 | 785.20 | 785.20 | 785.20 | 785.20 | 785.20 | -1.23% | - |
| Nov 10, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -0.01% | - |
| Nov 7, 2025 | 795.10 | 795.10 | 795.10 | 795.10 | 795.10 | -1.22% | - |
| Nov 6, 2025 | 804.90 | 804.90 | 804.90 | 804.90 | 804.90 | -1.89% | - |
| Nov 5, 2025 | 811.50 | 820.40 | 811.50 | 820.40 | 820.40 | 1.51% | 6 |
| Nov 4, 2025 | 793.90 | 808.20 | 793.90 | 808.20 | 808.20 | 1.69% | 11 |
| Nov 3, 2025 | 783.40 | 794.80 | 783.40 | 794.80 | 794.80 | 0.46% | 15 |
| Oct 31, 2025 | 792.40 | 793.70 | 791.20 | 791.20 | 791.20 | 0.48% | 16 |
| Oct 30, 2025 | 781.10 | 789.50 | 781.10 | 787.40 | 786.28 | -0.18% | 54 |
| Oct 29, 2025 | 788.80 | 788.80 | 788.80 | 788.80 | 787.67 | -0.16% | - |
| Oct 28, 2025 | 790.50 | 790.50 | 790.10 | 790.10 | 788.97 | -0.47% | 5 |
| Oct 27, 2025 | 799.50 | 799.50 | 793.80 | 793.80 | 792.67 | -1.19% | 12 |
| Oct 24, 2025 | 805.80 | 814.80 | 803.40 | 803.40 | 802.25 | -0.56% | 6 |
| Oct 23, 2025 | 807.90 | 807.90 | 807.90 | 807.90 | 806.75 | -0.49% | - |
| Oct 22, 2025 | 800.90 | 811.90 | 800.90 | 811.90 | 810.74 | 0.84% | 16 |
| Oct 21, 2025 | 798.00 | 805.10 | 798.00 | 805.10 | 803.95 | 0.59% | 2 |
| Oct 20, 2025 | 805.20 | 805.20 | 800.40 | 800.40 | 799.26 | 1.66% | 9 |
| Oct 17, 2025 | 779.40 | 787.30 | 779.40 | 787.30 | 786.18 | -0.92% | 12 |
| Oct 16, 2025 | 812.00 | 823.20 | 794.60 | 794.60 | 793.47 | -3.43% | 33 |
| Oct 15, 2025 | 815.00 | 822.80 | 810.00 | 822.80 | 821.63 | 3.24% | 111 |
| Oct 14, 2025 | 797.00 | 797.00 | 797.00 | 797.00 | 795.86 | -0.50% | - |
| Oct 13, 2025 | 801.00 | 801.00 | 801.00 | 801.00 | 799.86 | -0.14% | - |
| Oct 10, 2025 | 808.60 | 808.60 | 802.10 | 802.10 | 800.95 | -1.68% | 1 |
| Oct 9, 2025 | 792.50 | 815.80 | 792.50 | 815.80 | 814.64 | 3.78% | 10 |
| Oct 8, 2025 | 784.50 | 790.00 | 784.50 | 786.10 | 784.98 | -0.17% | 33 |
| Oct 7, 2025 | 775.60 | 787.40 | 775.60 | 787.40 | 786.28 | 0.79% | 16 |
| Oct 6, 2025 | 786.10 | 786.10 | 781.20 | 781.20 | 780.08 | -0.08% | 4 |
| Oct 3, 2025 | 781.80 | 781.80 | 781.80 | 781.80 | 780.68 | 0.33% | - |
| Oct 2, 2025 | 779.20 | 779.20 | 779.20 | 779.20 | 778.09 | -0.54% | - |
| Oct 1, 2025 | 785.10 | 788.90 | 780.30 | 783.40 | 782.28 | -0.27% | 71 |
| Sep 30, 2025 | 778.50 | 786.20 | 778.50 | 785.50 | 784.38 | 1.00% | 34 |
| Sep 29, 2025 | 781.80 | 785.20 | 768.70 | 777.70 | 776.59 | -1.08% | 237 |
| Sep 26, 2025 | 800.90 | 802.40 | 782.40 | 786.20 | 785.08 | -2.29% | 114 |
| Sep 25, 2025 | 804.60 | 804.60 | 804.60 | 804.60 | 803.45 | 0.65% | - |
| Sep 24, 2025 | 799.50 | 799.50 | 799.40 | 799.40 | 798.26 | 0.87% | 1 |
| Sep 23, 2025 | 797.50 | 798.90 | 792.50 | 792.50 | 791.37 | -0.99% | 33 |
| Sep 22, 2025 | 807.00 | 807.00 | 800.40 | 800.40 | 799.26 | -0.78% | 56 |
| Sep 19, 2025 | 807.70 | 814.50 | 806.70 | 806.70 | 805.55 | -1.19% | 7 |
| Sep 18, 2025 | 816.90 | 816.90 | 816.20 | 816.40 | 815.23 | 1.61% | 13 |
| Sep 17, 2025 | 802.00 | 803.50 | 802.00 | 803.50 | 802.35 | -1.07% | 25 |
| Sep 16, 2025 | 813.90 | 813.90 | 812.20 | 812.20 | 811.04 | -0.68% | 66 |
| Sep 15, 2025 | 824.00 | 824.00 | 817.80 | 817.80 | 816.63 | -0.27% | 13 |
| Sep 12, 2025 | 820.70 | 820.70 | 820.00 | 820.00 | 818.83 | 0.20% | 2 |
| Sep 11, 2025 | 816.10 | 818.40 | 816.10 | 818.40 | 817.23 | -0.13% | 35 |
| Sep 10, 2025 | 833.70 | 841.90 | 819.50 | 819.50 | 818.33 | -0.29% | 18 |
| Sep 9, 2025 | 821.90 | 821.90 | 821.90 | 821.90 | 820.73 | -0.58% | - |
| Sep 8, 2025 | 822.00 | 826.70 | 822.00 | 826.70 | 825.52 | 1.35% | 10 |
| Sep 5, 2025 | 815.30 | 818.10 | 815.30 | 815.70 | 814.54 | 0.32% | 47 |
| Sep 4, 2025 | 811.70 | 813.10 | 811.70 | 813.10 | 811.94 | 0.66% | 1 |
| Sep 3, 2025 | 803.30 | 810.90 | 803.30 | 807.80 | 806.65 | 0.72% | 8 |
| Sep 2, 2025 | 802.00 | 802.00 | 802.00 | 802.00 | 800.85 | -1.07% | 5 |
| Sep 1, 2025 | 802.60 | 810.70 | 802.60 | 810.70 | 809.54 | 0.68% | 5 |
| Aug 29, 2025 | 805.20 | 805.20 | 805.20 | 805.20 | 804.05 | -1.74% | - |
| Aug 28, 2025 | 815.10 | 819.50 | 815.10 | 819.50 | 818.33 | 1.54% | 2 |
| Aug 27, 2025 | 807.10 | 807.10 | 807.10 | 807.10 | 805.95 | 0.02% | - |
| Aug 26, 2025 | 806.90 | 806.90 | 806.90 | 806.90 | 805.75 | -1.21% | - |
| Aug 25, 2025 | 816.80 | 816.80 | 816.80 | 816.80 | 815.63 | -2.09% | - |
| Aug 22, 2025 | 835.10 | 835.10 | 834.20 | 834.20 | 833.01 | -2.01% | 1 |
| Aug 21, 2025 | 851.30 | 851.30 | 851.30 | 851.30 | 850.08 | 0.46% | - |
| Aug 20, 2025 | 845.60 | 847.40 | 839.20 | 847.40 | 846.19 | 1.06% | 27 |
| Aug 19, 2025 | 837.20 | 841.70 | 837.20 | 838.50 | 837.30 | 1.10% | 13 |
| Aug 18, 2025 | 829.40 | 829.40 | 829.40 | 829.40 | 828.22 | -0.38% | - |
| Aug 15, 2025 | 832.60 | 832.60 | 832.60 | 832.60 | 831.41 | -0.10% | - |
| Aug 14, 2025 | 833.40 | 833.40 | 833.40 | 833.40 | 832.21 | 0.41% | - |
| Aug 13, 2025 | 846.30 | 846.30 | 830.00 | 830.00 | 828.81 | -1.64% | 6 |
| Aug 12, 2025 | 851.20 | 851.20 | 843.80 | 843.80 | 842.60 | -0.58% | 6 |
| Aug 11, 2025 | 840.20 | 848.70 | 840.20 | 848.70 | 847.49 | 0.53% | 35 |
| Aug 8, 2025 | 837.80 | 844.20 | 837.80 | 844.20 | 842.99 | 0.79% | 64 |
| Aug 7, 2025 | 828.30 | 837.60 | 828.30 | 837.60 | 836.40 | 1.10% | 45 |
| Aug 6, 2025 | 820.50 | 828.50 | 820.50 | 828.50 | 827.32 | 0.23% | 26 |
| Aug 5, 2025 | 826.60 | 826.60 | 826.60 | 826.60 | 825.42 | 0.54% | - |
| Aug 4, 2025 | 822.20 | 822.20 | 822.20 | 822.20 | 821.03 | 0.72% | - |
| Aug 1, 2025 | 816.30 | 816.30 | 816.30 | 816.30 | 815.13 | -1.05% | - |
| Jul 31, 2025 | 808.80 | 825.00 | 808.80 | 825.00 | 822.69 | 1.13% | 13 |
| Jul 30, 2025 | 807.90 | 815.80 | 807.90 | 815.80 | 813.51 | 1.22% | 5 |
| Jul 29, 2025 | 806.00 | 806.00 | 806.00 | 806.00 | 803.74 | -0.11% | - |
| Jul 28, 2025 | 794.70 | 806.90 | 794.70 | 806.90 | 804.64 | 1.27% | 50 |
| Jul 25, 2025 | 792.10 | 798.70 | 792.10 | 796.80 | 794.57 | 0.24% | 29 |
| Jul 24, 2025 | 798.40 | 799.50 | 794.90 | 794.90 | 792.67 | -0.66% | 48 |
| Jul 23, 2025 | 802.10 | 802.10 | 800.20 | 800.20 | 797.96 | -2.25% | 21 |
| Jul 22, 2025 | 810.20 | 818.60 | 805.90 | 818.60 | 816.31 | 0.70% | 9 |
| Jul 21, 2025 | 813.80 | 813.80 | 812.80 | 812.90 | 810.62 | -0.96% | 11 |