Costco(DE:CTO)
€973.20+18.30 (+1.92%)
DE:CTO
Costco historical prices
€973.20
At close:+18.30 (+1.92%)
Costco (CTO) Historical Prices
24 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 954.30 | 973.20 | 954.30 | 973.20 | 973.20 | +1.92% | 15 | 0.29 |
| Nov 10, 2026 | 941.40 | 954.90 | 941.40 | 954.90 | 954.90 | +0.54% | 111 | 2.22 |
| Nov 09, 2026 | 951.80 | 951.80 | 936.40 | 939.60 | 939.60 | -1.07% | 60 | 1.21 |
| Nov 06, 2026 | 942.80 | 951.80 | 935.00 | 949.80 | 949.80 | -0.38% | 44 | 0.89 |
| Nov 05, 2026 | 944.20 | 962.20 | 944.20 | 953.40 | 953.40 | +5.53% | 133 | 2.52 |
| Nov 04, 2026 | 905.30 | 905.30 | 903.40 | 903.40 | 903.40 | -1.36% | 25 | 0.48 |
| Nov 03, 2026 | 932.00 | 932.00 | 913.10 | 915.90 | 915.90 | -0.36% | 60 | 1.14 |
| Nov 02, 2026 | 901.30 | 919.20 | 901.30 | 919.20 | 919.20 | +0.76% | 61 | 1.12 |
| Oct 30, 2026 | 900.20 | 912.30 | 899.30 | 912.30 | 912.30 | +1.33% | 194 | 3.70 |
| Oct 29, 2026 | 901.60 | 901.60 | 901.60 | 901.60 | 900.28 | +2.15% | 1 | 0.02 |
| Oct 28, 2026 | 889.80 | 889.80 | 881.60 | 882.60 | 881.31 | -0.81% | 103 | 1.99 |
| Oct 27, 2026 | 898.50 | 898.50 | 889.80 | 889.80 | 888.50 | -0.97% | 11 | 0.21 |
| Oct 26, 2026 | 895.60 | 898.50 | 892.60 | 898.50 | 897.19 | -0.10% | 12 | 0.23 |
| Oct 23, 2026 | 906.50 | 906.50 | 898.40 | 899.40 | 898.09 | -0.29% | 178 | 3.45 |
| Oct 22, 2026 | 893.10 | 903.10 | 893.10 | 902.00 | 900.68 | +1.81% | 20 | 0.37 |
| Oct 21, 2026 | 876.50 | 886.00 | 876.50 | 886.00 | 884.71 | -0.11% | 28 | 0.51 |
| Oct 20, 2026 | 891.10 | 894.20 | 885.00 | 887.00 | 885.70 | +0.35% | 19 | 0.35 |
| Oct 19, 2026 | 877.70 | 883.90 | 877.70 | 883.90 | 882.61 | +0.48% | 3 | 0.05 |
| Oct 16, 2026 | 872.90 | 879.70 | 869.80 | 879.70 | 878.42 | -0.19% | 27 | 0.49 |
| Oct 15, 2026 | 883.30 | 888.50 | 880.40 | 881.40 | 880.11 | +2.84% | 72 | 1.30 |
| Oct 14, 2026 | 852.40 | 857.10 | 852.40 | 857.10 | 855.85 | -0.09% | 0 | 0.00 |
| Oct 13, 2026 | 863.20 | 864.00 | 857.30 | 857.90 | 856.65 | +0.32% | 12 | 0.21 |
| Oct 12, 2026 | 844.70 | 855.20 | 844.70 | 855.20 | 853.95 | +1.46% | 9 | 0.16 |
| Oct 09, 2026 | 839.70 | 845.30 | 839.70 | 842.90 | 841.67 | -0.57% | 22 | 0.38 |
| Oct 08, 2026 | 845.60 | 847.70 | 845.60 | 847.70 | 846.46 | +0.19% | 49 | 0.85 |
| Oct 07, 2026 | 835.70 | 846.10 | 835.70 | 846.10 | 844.86 | +2.41% | 119 | 2.07 |
| Oct 06, 2026 | 822.90 | 826.20 | 819.30 | 826.20 | 824.99 | +0.30% | 56 | 0.99 |
| Oct 05, 2026 | 818.30 | 823.70 | 817.50 | 823.70 | 822.50 | +1.09% | 43 | 0.74 |
| Oct 02, 2026 | 813.10 | 816.90 | 813.10 | 814.80 | 813.61 | -0.60% | 26 | 0.45 |
| Oct 01, 2026 | 806.30 | 819.70 | 803.70 | 819.70 | 818.50 | +1.61% | 337 | 6.23 |
| Sep 30, 2026 | 814.10 | 814.70 | 806.70 | 806.70 | 805.52 | -0.49% | 29 | 0.54 |
| Sep 29, 2026 | 810.90 | 811.70 | 809.60 | 810.70 | 809.52 | -0.87% | 75 | 1.39 |
| Sep 28, 2026 | 811.60 | 818.20 | 805.50 | 817.80 | 816.61 | +5.16% | 48 | 0.89 |
| Sep 25, 2026 | 787.00 | 787.00 | 777.10 | 777.70 | 776.56 | -2.00% | 92 | 1.67 |
| Sep 24, 2026 | 796.60 | 798.60 | 792.30 | 793.60 | 792.44 | +0.99% | 25 | 0.44 |
| Sep 23, 2026 | 788.70 | 791.60 | 785.80 | 785.80 | 784.65 | -0.22% | 46 | 0.81 |
| Sep 22, 2026 | 787.90 | 789.60 | 784.80 | 787.50 | 786.35 | +0.95% | 110 | 1.97 |
| Sep 21, 2026 | 780.50 | 780.50 | 779.00 | 780.10 | 778.96 | -0.14% | 12 | 0.21 |
| Sep 18, 2026 | 778.50 | 782.40 | 778.00 | 781.20 | 780.06 | +0.68% | 43 | 0.76 |
| Sep 17, 2026 | 780.70 | 782.60 | 775.90 | 775.90 | 774.77 | -0.68% | 20 | 0.35 |
| Sep 16, 2026 | 781.90 | 783.30 | 781.20 | 781.20 | 780.06 | -0.80% | 24 | 0.42 |
| Sep 15, 2026 | 795.40 | 795.40 | 787.50 | 787.50 | 786.35 | -0.78% | 2 | 0.03 |
| Sep 14, 2026 | 784.70 | 795.00 | 784.70 | 793.70 | 792.54 | +1.95% | 42 | 0.72 |
| Sep 11, 2026 | 779.90 | 780.60 | 777.20 | 778.50 | 777.36 | +0.21% | 41 | 0.70 |
| Sep 10, 2026 | 778.80 | 780.00 | 776.90 | 776.90 | 775.77 | +0.23% | 28 | 0.46 |
| Sep 09, 2026 | 781.80 | 781.90 | 775.10 | 775.10 | 773.97 | -0.82% | 15 | 0.25 |
| Sep 08, 2026 | 785.10 | 787.60 | 781.50 | 781.50 | 780.36 | -0.29% | 60 | 0.98 |
| Sep 07, 2026 | 799.80 | 799.80 | 779.70 | 783.80 | 782.66 | -0.63% | 56 | 0.91 |
| Sep 04, 2026 | 799.00 | 799.00 | 788.80 | 788.80 | 787.65 | -1.28% | 46 | 0.75 |
| Sep 03, 2026 | 798.20 | 799.00 | 792.80 | 799.00 | 797.83 | -0.82% | 55 | 0.87 |
