Aristocrat Leisure Limited (FRA:AC8)
Germany · Delayed Price · Currency is EUR 37.60
+0.60 (1.62%)
Last updated: Jul 20, 2026, 8:06 AM CET
FRA:AC8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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% | - |
| Jul 10, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Jul 9, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Jul 8, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Jul 7, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Jul 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jul 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Jul 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | - |
| Jul 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Jun 30, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Jun 29, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.26% | - |
| Jun 26, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Jun 25, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Jun 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Jun 23, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Jun 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 4.24% | - |
| Jun 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Jun 18, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Jun 17, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 3.18% | - |
| Jun 16, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Jun 15, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Jun 12, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Jun 11, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Jun 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Jun 9, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Jun 8, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Jun 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jun 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jun 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Jun 2, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Jun 1, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| May 29, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| May 28, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| May 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 3.38% | - |
| May 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.90% | - |
| May 25, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.01% | - |
| May 22, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.49 | - | - |
| May 21, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.49 | -0.65% | - |
| May 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.69 | -1.27% | - |
| May 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.09 | 0.64% | - |
| May 18, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.89 | -1.27% | - |
| May 15, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.28 | -0.63% | - |
| May 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.48 | - | - |
| May 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.48 | 13.57% | - |
| May 12, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | -1.41% | - |