Aristocrat Leisure Limited (FRA:AC8)
Germany · Delayed Price · Currency is EUR 33.00
+0.40 (1.23%)
At close: Nov 27, 2025
Aristocrat Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Nov 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Nov 26, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| Nov 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Nov 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.53 | 0.61% | - |
| Nov 21, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.33 | 0.62% | - |
| Nov 20, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.13 | 1.89% | - |
| Nov 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.53 | 1.92% | - |
| Nov 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.94 | -1.27% | - |
| Nov 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.34 | -0.63% | - |
| Nov 14, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.53 | -1.85% | - |
| Nov 13, 2025 | 33.20 | 33.20 | 32.40 | 32.40 | 32.13 | -3.57% | 484 |
| Nov 12, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.32 | -6.67% | - |
| Nov 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.70 | 1.69% | - |
| Nov 10, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.10 | 1.14% | - |
| Nov 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.71 | -2.78% | - |
| Nov 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.70 | 1.69% | - |
| Nov 5, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.10 | - | - |
| Nov 4, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.10 | -1.67% | - |
| Nov 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.70 | 0.56% | - |
| Oct 31, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.50 | -1.10% | - |
| Oct 30, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.90 | -1.63% | - |
| Oct 29, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.49 | -0.54% | - |
| Oct 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.69 | 0.54% | - |
| Oct 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.49 | 1.66% | - |
| Oct 24, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.90 | 0.56% | - |
| Oct 23, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.70 | - | - |
| Oct 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.70 | 1.69% | - |
| Oct 21, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.10 | - | - |
| Oct 20, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.10 | -1.12% | - |
| Oct 17, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.50 | -1.65% | - |
| Oct 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.10 | 0.55% | - |
| Oct 15, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.90 | -1.09% | - |
| Oct 14, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.29 | -0.54% | - |
| Oct 13, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.49 | -4.17% | - |
| Oct 10, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.08 | - | - |
| Oct 9, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.08 | 1.05% | - |
| Oct 8, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.68 | -1.55% | - |
| Oct 7, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.28 | -0.52% | - |
| Oct 6, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.48 | -1.52% | - |
| Oct 3, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.07 | 1.03% | - |
| Oct 2, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.67 | 1.04% | - |
| Oct 1, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.28 | -1.03% | - |
| Sep 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.67 | 0.52% | - |
| Sep 29, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.48 | 2.11% | - |
| Sep 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.68 | - | - |
| Sep 25, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.68 | - | - |
| Sep 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.68 | - | - |
| Sep 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.68 | -1.04% | - |
| Sep 22, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.08 | - | - |