Aristocrat Leisure Limited (FRA:AC8)
Germany · Delayed Price · Currency is EUR 28.80
0.00 (0.00%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:AC8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | - | - | - |
| Apr 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Apr 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Apr 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Apr 17, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Apr 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 4.20% | - |
| Apr 15, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Apr 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Apr 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Apr 10, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Apr 9, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Apr 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4.32% | - |
| Apr 7, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Apr 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Apr 1, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.99% | - |
| Mar 31, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Mar 30, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | -0.74% | 150 |
| Mar 27, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -2.88% | 300 |
| Mar 26, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Mar 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Mar 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -4.86% | - |
| Mar 23, 2026 | 27.80 | 28.80 | 27.80 | 28.80 | 28.80 | 4.35% | 11 |
| Mar 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Mar 19, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Mar 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Mar 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Mar 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Mar 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Mar 12, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Mar 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Mar 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Mar 9, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Mar 6, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Mar 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Mar 4, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Mar 3, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Mar 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Feb 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Feb 26, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Feb 25, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | - |
| Feb 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Feb 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Feb 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.03% | - |
| Feb 19, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Feb 18, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 4.11% | 31 |
| Feb 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Feb 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Feb 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -5.92% | - |
| Feb 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.18% | - |
| Feb 11, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.95% | - |