Alimentation Couche-Tard Inc. (FRA:CJA1)
Germany
· Delayed Price · Currency is EUR 45.59
+0.80 (1.79%)
At close: Dec 5, 2025
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 1.79% | - |
| Dec 4, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -1.06% | - |
| Dec 3, 2025 | 45.44 | 45.44 | 45.27 | 45.27 | 45.27 | -1.82% | 100 |
| Dec 2, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 45.98 | -1.47% | - |
| Dec 1, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.67 | - | - |
| Nov 28, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.67 | 1.15% | - |
| Nov 27, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.14 | -1.51% | - |
| Nov 26, 2025 | 45.52 | 46.98 | 45.52 | 46.98 | 46.85 | 8.52% | 100 |
| Nov 25, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.17 | -2.06% | - |
| Nov 24, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.07 | 2.60% | - |
| Nov 21, 2025 | 42.90 | 43.08 | 42.90 | 43.08 | 42.96 | 0.58% | - |
| Nov 20, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.71 | 0.52% | - |
| Nov 19, 2025 | 42.61 | 42.61 | 42.61 | 42.61 | 42.49 | -0.16% | - |
| Nov 18, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.56 | -3.00% | - |
| Nov 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.87 | 2.97% | 10 |
| Nov 14, 2025 | 42.73 | 42.73 | 42.73 | 42.73 | 42.61 | -2.44% | - |
| Nov 13, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.67 | 1.32% | - |
| Nov 12, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.11 | 1.03% | - |
| Nov 11, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.67 | 0.45% | - |
| Nov 10, 2025 | 42.14 | 42.60 | 42.14 | 42.60 | 42.48 | -0.19% | - |
| Nov 7, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.56 | -0.70% | - |
| Nov 6, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.86 | 1.63% | - |
| Nov 5, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.17 | -0.80% | - |
| Nov 4, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.51 | -2.00% | - |
| Nov 3, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.38 | 0.23% | 5 |
| Oct 31, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.28 | 1.21% | - |
| Oct 30, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.76 | -2.77% | - |
| Oct 29, 2025 | 45.13 | 45.13 | 44.10 | 44.10 | 43.97 | -2.41% | 190 |
| Oct 28, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.06 | -1.59% | - |
| Oct 27, 2025 | 45.87 | 45.92 | 45.49 | 45.92 | 45.79 | 2.94% | 8 |
| Oct 24, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.48 | -1.31% | - |
| Oct 23, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.07 | 0.02% | - |
| Oct 22, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.06 | -0.15% | - |
| Oct 21, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.13 | -1.18% | - |
| Oct 20, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.67 | 3.50% | - |
| Oct 17, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.12 | -0.83% | - |
| Oct 16, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.49 | -0.76% | - |
| Oct 15, 2025 | 44.70 | 44.96 | 44.70 | 44.96 | 44.83 | 0.78% | 134 |
| Oct 14, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.48 | -0.09% | - |
| Oct 13, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.52 | 0.18% | - |
| Oct 10, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.44 | 0.04% | - |
| Oct 9, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.42 | -0.69% | - |
| Oct 8, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.73 | 0.16% | - |
| Oct 7, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.66 | -1.60% | - |
| Oct 6, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.39 | -0.83% | - |
| Oct 3, 2025 | 45.27 | 45.90 | 45.27 | 45.90 | 45.77 | 1.08% | 500 |
| Oct 2, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.28 | 0.53% | - |
| Oct 1, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.04 | 0.60% | - |
| Sep 30, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.77 | 1.13% | - |
| Sep 29, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.27 | -0.98% | - |