Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	45.13	45.19	44.55	44.85	44.85	-2.52%	604,134
Nov 17, 2025	46.40	46.48	45.79	46.01	46.01	-0.97%	298,640
Nov 14, 2025	46.15	46.47	45.79	46.46	46.46	-0.66%	517,840
Nov 13, 2025	47.50	47.57	46.77	46.77	46.77	-0.74%	348,050
Nov 12, 2025	46.59	47.29	46.44	47.12	47.12	0.92%	462,753
Nov 11, 2025	46.50	47.00	46.50	46.69	46.69	0.37%	489,123
Nov 10, 2025	46.67	47.18	46.36	46.52	46.52	2.35%	648,162
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