Alimentation Couche-Tard Inc. (FRA:CJA1)
Germany · Delayed Price · Currency is EUR 51.78
+0.56 (1.09%)
At close: Mar 13, 2026
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 1.09% | - |
| Mar 12, 2026 | 51.24 | 51.24 | 51.22 | 51.22 | 51.22 | -1.54% | 20 |
| Mar 11, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 1.80% | - |
| Mar 10, 2026 | 50.84 | 51.10 | 50.84 | 51.10 | 51.10 | 1.35% | 1 |
| Mar 9, 2026 | 50.28 | 50.42 | 50.28 | 50.42 | 50.42 | -4.04% | 100 |
| Mar 6, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 1.31% | - |
| Mar 5, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.89% | - |
| Mar 4, 2026 | 51.06 | 51.40 | 51.06 | 51.40 | 51.40 | 0.43% | - |
| Mar 3, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | 0.63% | - |
| Mar 2, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.43% | - |
| Feb 27, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -1.67% | - |
| Feb 26, 2026 | 51.06 | 51.50 | 51.06 | 51.50 | 51.50 | -0.85% | 200 |
| Feb 25, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -0.99% | - |
| Feb 24, 2026 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.58% | - |
| Feb 23, 2026 | 51.48 | 52.16 | 51.48 | 52.16 | 52.16 | 0.04% | - |
| Feb 20, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 1.56% | - |
| Feb 19, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -0.31% | - |
| Feb 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.04% | - |
| Feb 17, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -0.04% | - |
| Feb 16, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 1.06% | - |
| Feb 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.09% | - |
| Feb 12, 2026 | 51.14 | 51.56 | 51.14 | 51.56 | 51.56 | 4.08% | 20 |
| Feb 11, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 1.29% | - |
| Feb 10, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.76% | - |
| Feb 9, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.73% | - |
| Feb 6, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -1.33% | - |
| Feb 5, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 2.82% | - |
| Feb 4, 2026 | 46.75 | 47.50 | 46.75 | 47.50 | 47.50 | 3.98% | 18 |
| Feb 3, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 3.09% | - |
| Feb 2, 2026 | 44.00 | 44.31 | 44.00 | 44.31 | 44.31 | 0.64% | 10 |
| Jan 30, 2026 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 0.30% | - |
| Jan 29, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -2.29% | - |
| Jan 28, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -2.22% | - |
| Jan 27, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -2.36% | - |
| Jan 26, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -1.22% | - |
| Jan 23, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 2.10% | - |
| Jan 22, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 3.50% | - |
| Jan 21, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.53% | - |
| Jan 20, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -0.09% | - |
| Jan 19, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.83% | - |
| Jan 16, 2026 | 45.33 | 45.74 | 45.33 | 45.74 | 45.74 | 0.75% | 1 |
| Jan 15, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.04% | - |
| Jan 14, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -1.88% | - |
| Jan 13, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.70% | - |
| Jan 12, 2026 | 45.81 | 45.93 | 45.81 | 45.93 | 45.93 | -1.12% | 93 |
| 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 |