Alimentation Couche-Tard Inc. (FRA:CJA1)
Germany · Delayed Price · Currency is EUR 52.14
+0.80 (1.56%)
Last updated: Feb 20, 2026, 8:53 AM CET
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |