Aristocrat Leisure Limited (FRA:AC8)
Germany · Delayed Price · Currency is EUR 31.00
-0.20 (-0.64%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:AC8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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% | - |
| May 11, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.12 | -0.70% | - |
| May 8, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.31 | -1.38% | - |
| May 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.71 | -0.68% | - |
| May 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.91 | - | - |
| May 5, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.91 | 0.69% | - |
| May 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.71 | 2.11% | - |
| Apr 30, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.12 | - | - |
| Apr 29, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.12 | 1.43% | - |
| Apr 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | -4.76% | - |
| Apr 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.11 | 1.38% | - |
| Apr 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.71 | 0.69% | - |
| Apr 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.51 | - | - |
| Apr 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.51 | -1.37% | - |
| Apr 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.91 | -1.35% | - |
| Apr 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.30 | - | - |
| Apr 17, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.30 | -0.67% | - |
| Apr 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.50 | 4.20% | - |
| Apr 15, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.31 | 1.42% | - |
| Apr 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.92 | 1.44% | - |
| Apr 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.52 | -2.11% | - |
| Apr 10, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.12 | - | - |
| Apr 9, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.12 | -2.07% | - |
| Apr 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.71 | 4.32% | - |
| Apr 7, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.52 | 1.46% | - |
| Apr 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.13 | -0.72% | - |
| Apr 1, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.32 | 2.99% | - |
| Mar 31, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.53 | - | - |
| Mar 30, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.53 | -0.74% | 150 |
| Mar 27, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 26.73 | -2.88% | 300 |
| Mar 26, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.52 | 0.72% | - |
| Mar 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.32 | 0.73% | - |
| Mar 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.13 | -4.86% | - |
| Mar 23, 2026 | 27.80 | 28.80 | 27.80 | 28.80 | 28.51 | 4.35% | 11 |
| Mar 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.32 | 1.47% | - |