Skip to main content
logo
Alimentation Couche-Tard Inc. (FRA:CJA1)
Germany flag Germany · Delayed Price · Currency is EUR
48.39
+0.01 (0.02%)
Last updated: Jun 2, 2026, 8:31 AM CET

FRA:CJA1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202648.3948.3948.3948.3948.390.02%-
Jun 1, 202648.3848.3848.3848.3848.38-1.31%50
May 29, 202648.4349.0248.4349.0249.020.64%50
May 28, 202648.7148.7148.7148.7148.711.97%-
May 27, 202647.7747.7747.7747.7747.77-2.87%-
May 26, 202649.1849.1849.1849.1849.180.70%-
May 25, 202648.8448.8448.8448.8448.84-0.61%-
May 22, 202649.1449.1449.1449.1449.14-1.23%-
May 21, 202649.7549.7549.7549.7549.751.47%-
May 20, 202649.0349.0349.0349.0349.030.08%-
May 19, 202648.9948.9948.9948.9948.990.29%-
May 18, 202648.8548.8548.8548.8548.85-1.37%-
May 15, 202649.5349.5349.5349.5349.532.04%-
May 14, 202648.5448.5448.5448.5448.54-0.74%-
May 13, 202648.9048.9048.9048.9048.900.12%-
May 12, 202648.3448.8448.3448.8448.84-0.75%-
May 11, 202649.2149.2149.2149.2149.21-0.08%-
May 8, 202649.2549.2549.2549.2549.25-0.67%-
May 7, 202649.5849.5849.5849.5849.58-0.70%-
May 6, 202649.9349.9349.9349.9349.93-0.12%-
May 5, 202649.9949.9949.9949.9949.99-1.63%-
May 4, 202650.8250.8250.8250.8250.827.49%10
Apr 30, 202647.2847.2847.2847.2847.28-0.21%-
Apr 29, 202647.3847.3847.3847.3847.38-0.34%-
Apr 28, 202647.5447.5447.5447.5447.54-0.69%-
Apr 27, 202647.8747.8747.8747.8747.87-1.70%-
Apr 24, 202648.7048.7048.7048.7048.70-0.29%-
Apr 23, 202648.8548.8548.8448.8448.84-1.43%60
Apr 22, 202649.5549.5549.5549.5549.55-0.30%-
Apr 21, 202649.1949.7049.1949.7049.700.53%148
Apr 20, 202648.7349.4448.7349.4449.443.24%50
Apr 17, 202647.8947.8947.8947.8947.890.40%-
Apr 16, 202648.0148.0147.7047.7047.700.72%100
Apr 15, 202647.3647.3647.3647.3647.361.09%-
Apr 14, 202646.8546.8546.8546.8546.85-1.76%-
Apr 13, 202647.6947.6947.6947.6947.69-0.91%-
Apr 10, 202648.1348.1348.1348.1348.13-2.87%-
Apr 9, 202649.5549.5549.5549.5549.55--
Apr 8, 202649.0449.5549.0449.5549.550.69%-
Apr 7, 202649.2149.2149.2149.2149.211.11%-
Apr 2, 202648.6748.6748.6748.6748.67-0.49%-
Apr 1, 202648.9148.9148.9148.9148.910.23%-
Mar 31, 202648.1748.8048.1748.8048.801.29%36
Mar 30, 202648.1848.1848.1848.1848.18-0.84%-
Mar 27, 202648.5948.5948.5948.5948.59-0.88%-
Mar 26, 202649.0249.0249.0249.0249.021.48%-
Mar 25, 202648.4448.4448.4448.4448.31-2.98%-
Mar 24, 202649.1949.9349.1949.9349.794.54%4
Mar 23, 202647.7647.7647.7647.7647.63-2.21%-
Mar 20, 202647.9548.8447.9548.8448.70-2.07%-