Aristocrat Leisure Limited (FRA:AC8)
Germany
· Delayed Price · Currency is EUR 32.60
-0.40 (-1.21%)
Last updated: Dec 4, 2025, 8:02 AM CET
Aristocrat Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | 223 |
| Dec 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Dec 2, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Dec 1, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| 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 | - | - |
| Sep 19, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.08 | 1.05% | - |
| Sep 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.68 | -1.04% | - |
| Sep 17, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.08 | -0.52% | - |
| Sep 16, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.28 | -0.52% | - |
| Sep 15, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.48 | 2.11% | - |
| Sep 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.68 | -3.55% | - |
| Sep 11, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.07 | 0.51% | - |
| Sep 10, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.87 | 0.51% | - |
| Sep 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.67 | 0.52% | - |
| Sep 8, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.48 | 0.52% | - |
| Sep 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.28 | - | - |
| Sep 4, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.28 | 0.52% | - |
| Sep 3, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.08 | -1.03% | - |
| Sep 2, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.48 | -1.02% | - |
| Sep 1, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.87 | -2.97% | - |
| Aug 29, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.06 | -0.49% | - |
| Aug 28, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.26 | 0.50% | - |
| Aug 27, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.06 | 2.02% | - |
| Aug 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.27 | 0.51% | - |
| Aug 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.07 | 1.03% | - |
| Aug 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.67 | -1.02% | - |
| Aug 21, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.07 | 0.51% | - |
| Aug 20, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.87 | - | - |
| Aug 19, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.87 | 0.51% | - |
| Aug 18, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.67 | - | - |
| Aug 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.67 | 0.52% | - |
| Aug 14, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.48 | 0.52% | - |
| Aug 13, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.28 | -1.03% | - |
| Aug 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.67 | 1.56% | - |
| Aug 11, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.08 | -1.54% | - |
| Aug 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.67 | -1.52% | - |
| Aug 7, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.27 | 1.54% | - |
| Aug 6, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.67 | 2.09% | - |
| Aug 5, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.88 | - | - |
| Aug 4, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.88 | -1.04% | - |
| Aug 1, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.28 | -2.03% | - |
| Jul 31, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.07 | 3.14% | - |
| Jul 30, 2025 | 38.40 | 38.40 | 38.20 | 38.20 | 37.88 | - | 6 |
| Jul 29, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.88 | 1.60% | - |
| Jul 28, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.29 | 0.53% | - |
| Jul 25, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.09 | -0.53% | - |
| Jul 24, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.29 | - | - |
| Jul 23, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.29 | 1.08% | - |
| Jul 22, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.89 | -0.53% | - |
| Jul 21, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.09 | -1.06% | - |
| Jul 18, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.48 | 1.61% | - |