Alimentation Couche-Tard Inc. (FRA:CJA1)
Germany · Delayed Price · Currency is EUR 53.78
+1.02 (1.93%)
At close: Oct 23, 2026
FRA:CJA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 1.93% | - |
| Oct 22, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -2.33% | - |
| Oct 21, 2026 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 2.08% | - |
| Oct 20, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 0.19% | - |
| Oct 19, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 3.12% | - |
| Oct 16, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.91% | - |
| Oct 15, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 1.89% | - |
| Oct 14, 2026 | 49.37 | 49.82 | 49.37 | 49.82 | 49.82 | 2.38% | - |
| Oct 13, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.14% | - |
| Oct 12, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.31% | - |
| Oct 9, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 1.02% | - |
| Oct 8, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.02% | - |
| Oct 7, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.19% | - |
| Oct 6, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - | - |
| Oct 5, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.15% | - |
| Oct 2, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.37% | - |
| Oct 1, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -0.70% | - |
| Sep 30, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.72% | - |
| Sep 29, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.12% | - |
| Sep 28, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.27% | - |
| Sep 25, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -0.10% | - |
| Sep 24, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -1.43% | - |
| Sep 23, 2026 | 49.46 | 49.58 | 49.46 | 49.58 | 49.58 | 0.08% | 10 |
| Sep 22, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 0.83% | - |
| Sep 21, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -1.11% | - |
| Sep 18, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -1.35% | - |
| Sep 17, 2026 | 50.02 | 50.36 | 50.02 | 50.36 | 50.36 | 1.74% | 1 |
| Sep 16, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -2.94% | - |
| Sep 15, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.76% | - |
| Sep 14, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.72% | - |
| Sep 11, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 0.41% | - |
| Sep 10, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.56 | -0.42% | - |
| Sep 9, 2026 | 49.87 | 49.90 | 49.87 | 49.90 | 49.77 | -2.54% | 75 |
| Sep 8, 2026 | 50.88 | 51.20 | 50.88 | 51.20 | 51.06 | 0.39% | 50 |
| Sep 7, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.86 | -0.78% | - |
| Sep 4, 2026 | 51.04 | 51.40 | 51.04 | 51.40 | 51.26 | 0.35% | 17 |
| Sep 3, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.08 | -2.81% | - |
| Sep 2, 2026 | 52.28 | 52.70 | 52.28 | 52.70 | 52.56 | 1.74% | 20 |
| Sep 1, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.66 | 0.15% | - |
| Aug 31, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.58 | 0.12% | - |
| Aug 28, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.52 | 0.66% | - |
| Aug 27, 2026 | 52.04 | 52.58 | 51.32 | 51.32 | 51.18 | -1.46% | 52 |
| Aug 26, 2026 | 52.64 | 52.64 | 52.08 | 52.08 | 51.94 | -2.65% | 190 |
| Aug 25, 2026 | 53.18 | 53.50 | 53.18 | 53.50 | 53.36 | 0.75% | 1 |
| Aug 24, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 52.96 | -0.56% | - |
| Aug 21, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.26 | -2.13% | - |
| Aug 20, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.41 | -0.80% | - |
| Aug 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.85 | -2.27% | 100 |
| Aug 18, 2026 | 56.28 | 56.28 | 56.28 | 56.28 | 56.13 | -1.44% | - |
| Aug 17, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 56.95 | -0.90% | - |