Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	45.75	46.11	45.67	45.86	45.86	1.06%	506,005
Jan 29, 2026	45.80	45.88	45.13	45.38	45.38	-0.31%	487,501
Jan 28, 2026	45.95	46.04	44.73	45.52	45.52	-1.62%	581,545
Jan 27, 2026	46.57	46.71	46.09	46.27	46.27	-0.73%	443,795
Jan 26, 2026	46.05	46.62	45.80	46.61	46.61	0.22%	544,513
Jan 23, 2026	47.07	47.10	46.50	46.51	46.51	-1.38%	494,972
Jan 22, 2026	46.30	47.22	46.29	47.16	47.16	2.52%	737,457
Jan 21, 2026	45.43	46.04	45.31	46.00	46.00	0.94%	476,693
Jan 20, 2026	45.32	45.59	45.10	45.57	45.57	-0.09%	585,077
Jan 19, 2026	45.30	46.17	45.15	45.61	45.61	-1.49%	501,480
Jan 16, 2026	46.00	46.93	45.94	46.30	46.30	0.43%	576,861
Jan 15, 2026	46.09	46.61	45.58	46.10	46.10	0.24%	593,520
Jan 14, 2026	47.10	47.22	45.73	45.99	45.99	-2.15%	1,059,804
Jan 13, 2026	47.56	47.60	47.00	47.00	47.00	-1.12%	506,318
Jan 12, 2026	47.64	47.64	46.90	47.53	47.53	-0.40%	409,703
Jan 9, 2026	48.30	48.46	47.72	47.72	47.72	-1.26%	489,153
Jan 8, 2026	47.85	48.38	47.67	48.33	48.33	0.92%	420,189
Jan 7, 2026	47.97	48.00	47.11	47.89	47.89	0.52%	560,085
Jan 6, 2026	47.50	47.87	46.92	47.64	47.64	0.02%	519,499
Jan 5, 2026	47.98	48.31	47.12	47.63	47.63	-0.38%	473,111
Jan 2, 2026	48.00	48.28	47.44	47.81	47.81	-0.85%	355,528
Dec 31, 2025	48.01	48.22	47.80	48.22	48.22	0.40%	152,011
Dec 30, 2025	47.66	48.13	47.55	48.03	48.03	0.97%	322,059
Dec 29, 2025	47.68	48.00	47.57	47.57	47.57	-0.06%	451,177
Dec 24, 2025	47.90	48.10	47.60	47.60	47.60	-0.40%	109,581
Dec 23, 2025	48.02	48.10	47.77	47.79	47.79	-0.71%	289,984
Dec 22, 2025	47.90	48.38	47.58	48.13	48.13	0.15%	563,430
Dec 19, 2025	47.40	48.06	47.11	48.06	48.06	1.95%	1,404,558
Dec 18, 2025	46.92	47.72	46.87	47.14	47.14	-1.01%	1,229,923
Dec 17, 2025	47.49	47.70	47.04	47.62	47.62	0.27%	874,348
Dec 16, 2025	47.39	48.09	47.30	47.49	47.49	0.91%	967,569
Dec 15, 2025	46.78	47.37	46.72	47.06	47.06	0.56%	758,780
Dec 12, 2025	46.97	47.47	46.78	46.80	46.80	1.30%	1,046,498
Dec 11, 2025	45.36	46.37	45.14	46.20	46.20	1.74%	677,857
Dec 10, 2025	45.88	45.91	45.21	45.41	45.41	-1.24%	633,374
Dec 9, 2025	45.97	46.36	45.70	45.98	45.98	-0.35%	535,289
Dec 8, 2025	46.45	46.61	45.97	46.14	46.14	-0.94%	577,767
Dec 5, 2025	46.06	46.76	45.55	46.58	46.58	1.26%	778,663
Dec 4, 2025	46.99	47.02	46.00	46.00	46.00	-1.73%	579,470
Dec 3, 2025	46.63	46.94	46.38	46.81	46.81	0.36%	553,184
Dec 2, 2025	46.39	47.24	46.00	46.64	46.64	0.63%	757,380
Dec 1, 2025	46.11	46.61	46.01	46.35	46.35	-0.58%	609,432
Nov 28, 2025	47.32	47.43	46.58	46.62	46.62	-1.56%	824,849
Nov 27, 2025	47.00	47.47	46.91	47.36	47.36	0.89%	667,907
Nov 26, 2025	47.10	47.17	46.60	46.94	46.94	-0.15%	710,754
Nov 25, 2025	46.22	47.02	45.85	47.01	47.01	1.89%	489,097
Nov 24, 2025	45.90	46.36	45.72	46.14	46.14	1.23%	704,284
Nov 21, 2025	44.52	45.58	44.43	45.58	45.58	1.33%	498,279
Nov 20, 2025	45.75	45.82	44.82	44.98	44.98	-0.82%	297,973
Nov 19, 2025	44.81	45.56	44.51	45.35	45.35	1.11%	439,269