Aristocrat Leisure Limited (FRA:AC8)
Germany · Delayed Price · Currency is EUR 37.00
-0.80 (-2.12%)
At close: Sep 18, 2026
FRA:AC8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| Sep 17, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Sep 16, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Sep 15, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Sep 14, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Sep 11, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 10, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Sep 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 8, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Sep 7, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| Sep 4, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Sep 3, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| Sep 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Sep 1, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Aug 31, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Aug 28, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Aug 27, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Aug 26, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Aug 25, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Aug 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.19% | - |
| Aug 21, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Aug 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| Aug 19, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.58% | - |
| Aug 18, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.52% | - |
| Aug 17, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Aug 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Aug 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Aug 12, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Aug 11, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Aug 10, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Aug 7, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.99% | - |
| Aug 6, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Aug 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | - |
| Aug 4, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | - |
| Aug 3, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| Jul 31, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Jul 30, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% | - |
| Jul 29, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.06% | - |
| Jul 28, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 3.19% | - |
| Jul 27, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.17% | - |
| Jul 24, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.16% | - |
| Jul 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 10,320 |
| Jul 22, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | - |
| Jul 21, 2026 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | 3.72% | 50 |
| Jul 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Jul 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | - |
| Jul 16, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Jul 15, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Jul 14, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Jul 13, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |