Alimentation Couche-Tard Inc. (FRA:CJA1)
Germany · Delayed Price · Currency is EUR 47.85
+1.45 (3.13%)
At close: Jan 5, 2026
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 1.07% | - |
| Jan 8, 2026 | 45.48 | 45.96 | 45.48 | 45.96 | 45.96 | 1.01% | - |
| Jan 7, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.61% | - |
| Jan 6, 2026 | 45.99 | 46.00 | 45.78 | 45.78 | 45.78 | -4.33% | 125 |
| Jan 5, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 3.13% | 200 |
| Jan 2, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.09% | - |
| Dec 30, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.42% | - |
| Dec 29, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.02% | - |
| Dec 23, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.18% | - |
| Dec 22, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0.09% | - |
| Dec 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.27% | - |
| Dec 18, 2025 | 44.50 | 45.03 | 44.50 | 45.03 | 45.03 | 0.45% | 62 |
| Dec 17, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -0.02% | - |
| Dec 16, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.99% | - |
| Dec 15, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.47% | - |
| Dec 12, 2025 | 44.65 | 44.65 | 44.61 | 44.61 | 44.61 | 1.20% | 50 |
| Dec 11, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -1.01% | - |
| Dec 10, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -0.89% | - |
| Dec 9, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -1.90% | - |
| Dec 8, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.46% | - |
| Dec 5, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 1.79% | - |
| Dec 4, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -1.06% | - |
| Dec 3, 2025 | 45.44 | 45.44 | 45.27 | 45.27 | 45.27 | -1.82% | 100 |
| Dec 2, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 45.98 | -1.47% | - |
| Dec 1, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.67 | - | - |
| Nov 28, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.67 | 1.15% | - |
| Nov 27, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.14 | -1.51% | - |
| Nov 26, 2025 | 45.52 | 46.98 | 45.52 | 46.98 | 46.85 | 8.52% | 100 |
| Nov 25, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.17 | -2.06% | - |
| Nov 24, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.07 | 2.60% | - |
| Nov 21, 2025 | 42.90 | 43.08 | 42.90 | 43.08 | 42.96 | 0.58% | - |
| Nov 20, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.71 | 0.52% | - |
| Nov 19, 2025 | 42.61 | 42.61 | 42.61 | 42.61 | 42.49 | -0.16% | - |
| Nov 18, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.56 | -3.00% | - |
| Nov 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.87 | 2.97% | 10 |
| Nov 14, 2025 | 42.73 | 42.73 | 42.73 | 42.73 | 42.61 | -2.44% | - |
| Nov 13, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.67 | 1.32% | - |
| Nov 12, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.11 | 1.03% | - |
| Nov 11, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.67 | 0.45% | - |
| Nov 10, 2025 | 42.14 | 42.60 | 42.14 | 42.60 | 42.48 | -0.19% | - |
| Nov 7, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.56 | -0.70% | - |
| Nov 6, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.86 | 1.63% | - |
| Nov 5, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.17 | -0.80% | - |
| Nov 4, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.51 | -2.00% | - |
| Nov 3, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.38 | 0.23% | 5 |
| Oct 31, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.28 | 1.21% | - |
| Oct 30, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.76 | -2.77% | - |
| Oct 29, 2025 | 45.13 | 45.13 | 44.10 | 44.10 | 43.97 | -2.41% | 190 |
| Oct 28, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.06 | -1.59% | - |
| Oct 27, 2025 | 45.87 | 45.92 | 45.49 | 45.92 | 45.79 | 2.94% | 8 |