Costco(IT:1COST)
€973.20+18.40 (+1.93%)
IT:1COST
Costco historical prices
€973.20
At close:+18.40 (+1.93%)
Costco (1COST) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 963.00 | 974.00 | 963.00 | 973.20 | 973.20 | +1.93% | 10 | 1.53 |
| Nov 10, 2026 | 948.50 | 948.50 | 948.50 | 954.80 | 954.80 | +0.52% | 2 | 0.31 |
| Nov 09, 2026 | 943.00 | 943.00 | 938.90 | 939.50 | 939.50 | -1.09% | 5 | 0.77 |
| Nov 06, 2026 | 941.20 | 949.00 | 936.00 | 949.90 | 949.90 | -0.54% | 79 | 15.17 |
| Nov 05, 2026 | 961.50 | 961.50 | 961.50 | 955.10 | 955.10 | +2.00% | 1 | 0.19 |
| Nov 04, 2026 | 907.10 | 907.10 | 907.10 | 936.40 | 936.40 | +2.33% | 11 | 1.12 |
| Nov 03, 2026 | 915.10 | 918.60 | 911.90 | 915.10 | 915.10 | -0.25% | 0 | 0.00 |
| Nov 02, 2026 | 919.40 | 919.60 | 917.80 | 917.40 | 917.40 | +0.47% | 11 | 1.14 |
| Oct 30, 2026 | 904.90 | 908.40 | 904.90 | 913.10 | 913.10 | +2.43% | 28 | 3.00 |
| Oct 29, 2026 | 928.70 | 928.70 | 928.70 | 891.40 | 891.40 | +1.08% | 27 | 2.97 |
| Oct 28, 2026 | 883.20 | 885.70 | 878.90 | 883.20 | 881.88 | -0.94% | 0 | 0.00 |
| Oct 27, 2026 | 891.60 | 891.60 | 891.60 | 891.60 | 890.27 | -0.79% | 1 | 0.11 |
| Oct 26, 2026 | 901.40 | 901.40 | 898.00 | 898.70 | 897.36 | -0.21% | 3 | 0.33 |
| Oct 23, 2026 | 900.60 | 904.00 | 897.30 | 900.60 | 899.26 | -0.31% | 0 | 0.00 |
| Oct 22, 2026 | 900.30 | 903.60 | 900.30 | 903.40 | 902.05 | +1.92% | 17 | 1.88 |
| Oct 21, 2026 | 887.00 | 887.00 | 887.00 | 886.40 | 885.08 | -0.05% | 13 | 1.43 |
| Oct 20, 2026 | 886.80 | 890.80 | 883.50 | 886.80 | 885.48 | +0.37% | 0 | 0.00 |
| Oct 19, 2026 | 876.10 | 877.60 | 875.10 | 883.50 | 882.18 | +0.63% | 3 | 0.33 |
| Oct 16, 2026 | 878.00 | 895.00 | 874.70 | 878.00 | 876.69 | -0.48% | 0 | 0.00 |
| Oct 15, 2026 | 880.40 | 895.00 | 880.40 | 882.20 | 880.88 | +0.94% | 12 | 1.35 |
| Oct 14, 2026 | 867.60 | 869.00 | 867.60 | 874.00 | 872.70 | +1.95% | 5 | 0.57 |
| Oct 13, 2026 | 866.30 | 866.30 | 866.30 | 857.30 | 856.02 | +0.26% | 20 | 2.36 |
| Oct 12, 2026 | 852.20 | 855.00 | 850.00 | 855.10 | 853.83 | +5.00% | 43 | 5.45 |
| Oct 09, 2026 | 814.40 | 818.10 | 811.70 | 814.40 | 813.19 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 814.40 | 818.10 | 811.70 | 814.40 | 813.19 | -3.78% | 0 | 0.00 |
| Oct 07, 2026 | 840.20 | 841.60 | 840.20 | 846.40 | 845.14 | +2.76% | 23 | 3.05 |
| Oct 06, 2026 | 823.70 | 822.80 | 821.70 | 823.70 | 822.47 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 821.70 | 822.80 | 821.70 | 823.70 | 822.47 | +1.14% | 13 | 1.77 |
| Oct 02, 2026 | 814.40 | 818.10 | 811.70 | 814.40 | 813.19 | -0.37% | 0 | 0.00 |
| Oct 01, 2026 | 808.20 | 808.20 | 808.00 | 817.40 | 816.18 | +1.43% | 27 | 3.91 |
| Sep 30, 2026 | 814.00 | 814.00 | 814.00 | 805.90 | 804.70 | -0.59% | 10 | 1.48 |
| Sep 29, 2026 | 810.70 | 813.50 | 807.20 | 810.70 | 809.49 | -0.83% | 0 | 0.00 |
| Sep 28, 2026 | 817.50 | 820.20 | 814.00 | 817.50 | 816.28 | +1.30% | 0 | 0.00 |
| Sep 25, 2026 | 807.00 | 808.00 | 801.80 | 807.00 | 805.80 | +1.59% | 0 | 0.00 |
| Sep 24, 2026 | 794.40 | 796.70 | 790.80 | 794.40 | 793.22 | +1.11% | 0 | 0.00 |
| Sep 23, 2026 | 788.50 | 788.50 | 788.50 | 785.70 | 784.53 | -0.33% | 10 | 1.37 |
| Sep 22, 2026 | 788.30 | 790.70 | 784.10 | 788.30 | 787.12 | +1.12% | 0 | 0.00 |
| Sep 21, 2026 | 779.60 | 782.50 | 776.00 | 779.60 | 778.44 | -0.10% | 0 | 0.00 |
| Sep 18, 2026 | 780.40 | 784.60 | 778.30 | 780.40 | 779.24 | +0.61% | 0 | 0.00 |
| Sep 17, 2026 | 775.70 | 778.30 | 772.40 | 775.70 | 774.54 | -0.65% | 0 | 0.00 |
| Sep 16, 2026 | 806.10 | 806.10 | 779.10 | 780.80 | 779.64 | -0.74% | 5 | 0.62 |
| Sep 15, 2026 | 813.30 | 813.30 | 790.20 | 786.60 | 785.43 | -0.86% | 2 | 0.25 |
| Sep 14, 2026 | 793.40 | 793.40 | 793.40 | 793.40 | 792.22 | +1.98% | 0 | 0.00 |
| Sep 11, 2026 | 777.00 | 777.00 | 777.00 | 778.00 | 776.84 | +0.05% | 4 | 0.50 |
| Sep 10, 2026 | 777.60 | 777.60 | 777.60 | 777.60 | 776.44 | +0.27% | 0 | 0.00 |
| Sep 09, 2026 | 785.40 | 785.40 | 775.60 | 775.50 | 774.34 | -0.59% | 3 | 0.37 |
| Sep 08, 2026 | 790.20 | 790.20 | 785.70 | 780.10 | 778.94 | +0.58% | 9 | 1.09 |
| Sep 07, 2026 | 771.30 | 782.00 | 771.30 | 775.60 | 774.44 | -1.62% | 5 | 0.58 |
| Sep 04, 2026 | 799.40 | 799.40 | 799.40 | 788.40 | 787.22 | -1.13% | 4 | 0.47 |
| Sep 03, 2026 | 791.00 | 791.00 | 791.00 | 797.40 | 796.21 | -1.19% | 1 | 0.12 |
