Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	45.13	45.65	44.70	45.45	45.45	0.84%	494,054
Nov 6, 2025	45.84	45.85	44.98	45.07	45.07	-1.03%	749,311
Nov 5, 2025	44.63	45.69	44.52	45.54	45.54	1.67%	717,583
Nov 4, 2025	44.20	44.82	44.12	44.79	44.79	0.36%	551,526
Nov 3, 2025	44.16	44.65	43.80	44.63	44.63	1.09%	474,766
Oct 31, 2025	44.70	44.73	43.93	44.15	44.15	-1.36%	588,756
Oct 30, 2025	44.94	45.13	44.54	44.76	44.76	-0.58%	699,383
Oct 29, 2025	45.17	45.46	44.82	45.02	45.02	-0.66%	713,539
Oct 28, 2025	45.49	45.81	45.28	45.32	45.32	-0.74%	695,041
Oct 27, 2025	44.98	45.92	44.95	45.66	45.66	1.06%	1,020,566
Oct 24, 2025	44.21	45.24	44.06	45.18	45.18	7.04%	1,291,797
Oct 23, 2025	42.15	42.61	42.05	42.21	42.21	-0.99%	552,159
Oct 22, 2025	42.31	42.87	42.20	42.63	42.63	0.42%	892,683
Oct 21, 2025	42.55	42.62	42.08	42.45	42.45	0.09%	600,242
Oct 20, 2025	41.71	42.45	41.63	42.41	42.41	2.02%	624,408
Oct 17, 2025	40.68	41.74	40.52	41.57	41.57	0.56%	666,283
Oct 16, 2025	40.51	41.34	40.16	41.34	41.34	1.82%	755,668
Oct 15, 2025	41.18	41.32	40.60	40.60	40.60	-0.02%	647,521
Oct 14, 2025	40.34	40.63	40.13	40.61	40.61	0.22%	510,241
Oct 13, 2025	40.61	41.06	40.20	40.52	40.52	0.20%	454,359
Oct 10, 2025	41.14	41.33	40.44	40.44	40.44	-1.58%	810,044
Oct 9, 2025	41.17	41.50	40.99	41.09	41.09	0.02%	570,124
Oct 8, 2025	40.47	41.11	40.40	41.08	41.08	1.28%	617,602
Oct 7, 2025	41.02	41.02	40.56	40.56	40.56	-1.07%	471,325
Oct 6, 2025	41.30	41.32	40.55	41.00	41.00	-1.37%	617,972
Oct 3, 2025	41.02	41.66	41.00	41.57	41.57	1.84%	743,524
Oct 2, 2025	40.55	40.85	40.43	40.82	40.82	1.29%	530,142
Oct 1, 2025	39.90	40.40	39.71	40.30	40.30	-	664,256
Sep 30, 2025	40.50	40.51	39.92	40.30	40.30	-0.59%	905,850
Sep 29, 2025	40.82	41.24	40.37	40.54	40.54	-0.27%	753,127
Sep 26, 2025	40.31	40.93	40.31	40.65	40.65	0.97%	805,863
Sep 25, 2025	40.08	40.34	39.79	40.26	40.26	-0.17%	705,697
Sep 24, 2025	40.75	40.77	40.29	40.33	40.33	-1.27%	520,796
Sep 23, 2025	40.51	41.37	40.51	40.85	40.85	1.06%	696,515
Sep 22, 2025	41.29	41.30	40.42	40.42	40.42	-2.11%	517,843
Sep 19, 2025	41.46	42.18	41.29	41.29	41.29	-0.12%	1,268,279
Sep 18, 2025	41.20	41.87	41.20	41.34	41.34	0.73%	650,287
Sep 17, 2025	41.40	41.62	40.95	41.04	41.04	0.34%	701,017
Sep 16, 2025	41.38	41.49	40.75	40.90	40.90	-1.14%	565,529
Sep 15, 2025	41.31	41.98	41.22	41.37	41.37	0.39%	530,178
Sep 12, 2025	41.07	41.28	40.71	41.21	41.21	0.61%	796,912
Sep 11, 2025	40.65	41.16	40.63	40.96	40.96	0.91%	683,697
Sep 10, 2025	41.51	41.59	40.59	40.59	40.59	-2.40%	713,409
Sep 9, 2025	41.32	42.04	41.31	41.59	41.59	0.60%	771,097
Sep 8, 2025	40.96	41.49	40.96	41.34	41.34	1.05%	598,980
Sep 5, 2025	41.40	41.46	40.77	40.91	40.91	-0.34%	606,879
Sep 4, 2025	40.69	41.11	40.44	41.05	41.05	0.49%	792,773
Sep 3, 2025	41.20	41.33	40.68	40.85	40.85	-0.39%	773,939
Sep 2, 2025	41.88	41.94	40.76	41.01	41.01	-2.10%	962,683
Sep 1, 2025	42.27	42.47	41.89	41.89	41.89	-0.90%	457,382