Alimentation Couche-Tard Inc. (FRA:CJA1)
Germany · Delayed Price · Currency is EUR 49.04
-0.17 (-0.35%)
Last updated: Apr 8, 2026, 8:56 AM CET
FRA:CJA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 1.11% | - |
| Apr 2, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.49% | - |
| Apr 1, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.23% | - |
| Mar 31, 2026 | 48.17 | 48.80 | 48.17 | 48.80 | 48.80 | 1.29% | 36 |
| Mar 30, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -0.84% | - |
| Mar 27, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.88% | - |
| Mar 26, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 1.20% | - |
| Mar 25, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.31 | -2.98% | - |
| Mar 24, 2026 | 49.19 | 49.93 | 49.19 | 49.93 | 49.79 | 4.54% | 4 |
| Mar 23, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.63 | -2.21% | - |
| Mar 20, 2026 | 47.95 | 48.84 | 47.95 | 48.84 | 48.70 | -2.07% | - |
| Mar 19, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.73 | -5.55% | - |
| Mar 18, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.65 | -1.12% | - |
| Mar 17, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.25 | 1.68% | - |
| Mar 16, 2026 | 52.70 | 52.70 | 52.52 | 52.52 | 52.37 | 1.43% | - |
| Mar 13, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.64 | 1.09% | - |
| Mar 12, 2026 | 51.24 | 51.24 | 51.22 | 51.22 | 51.08 | -1.54% | 20 |
| Mar 11, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 51.88 | 1.80% | - |
| Mar 10, 2026 | 50.84 | 51.10 | 50.84 | 51.10 | 50.96 | 1.35% | 1 |
| Mar 9, 2026 | 50.28 | 50.42 | 50.28 | 50.42 | 50.28 | -4.04% | 100 |
| Mar 6, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 52.39 | 1.31% | - |
| Mar 5, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.72 | 0.89% | - |
| Mar 4, 2026 | 51.06 | 51.40 | 51.06 | 51.40 | 51.26 | 0.43% | - |
| Mar 3, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.04 | 0.63% | - |
| Mar 2, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.72 | 0.43% | - |
| Feb 27, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.50 | -1.67% | - |
| Feb 26, 2026 | 51.06 | 51.50 | 51.06 | 51.50 | 51.36 | -0.85% | 200 |
| Feb 25, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.80 | -0.99% | - |
| Feb 24, 2026 | 52.46 | 52.46 | 52.46 | 52.46 | 52.31 | 0.58% | - |
| Feb 23, 2026 | 51.48 | 52.16 | 51.48 | 52.16 | 52.02 | 0.04% | - |
| Feb 20, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.00 | 1.56% | - |
| Feb 19, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.20 | -0.31% | - |
| Feb 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.36 | -0.04% | - |
| Feb 17, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.38 | -0.04% | - |
| Feb 16, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.40 | 1.06% | - |
| Feb 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.86 | -1.09% | - |
| Feb 12, 2026 | 51.14 | 51.56 | 51.14 | 51.56 | 51.42 | 4.08% | 20 |
| Feb 11, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.40 | 1.29% | - |
| Feb 10, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.77 | 0.76% | - |
| Feb 9, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.41 | 0.73% | - |
| Feb 6, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.06 | -1.33% | - |
| Feb 5, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.70 | 2.82% | - |
| Feb 4, 2026 | 46.75 | 47.50 | 46.75 | 47.50 | 47.37 | 3.98% | 18 |
| Feb 3, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.55 | 3.09% | - |
| Feb 2, 2026 | 44.00 | 44.31 | 44.00 | 44.31 | 44.19 | 0.64% | 10 |
| Jan 30, 2026 | 44.03 | 44.03 | 44.03 | 44.03 | 43.91 | 0.30% | - |
| Jan 29, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.78 | -2.29% | - |
| Jan 28, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.81 | -2.22% | - |
| Jan 27, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.82 | -2.36% | - |
| Jan 26, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 46.93 | -1.22% | - |