Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 29, 2025	42.47	42.74	42.15	42.27	42.27	-1.19%	630,308
Aug 28, 2025	42.97	43.48	42.78	42.78	42.78	-0.35%	669,854
Aug 27, 2025	43.06	43.51	42.76	42.93	42.93	-0.30%	486,203
Aug 26, 2025	43.19	43.19	42.38	43.06	43.06	-2.03%	1,150,362
Aug 25, 2025	45.03	45.20	43.95	43.95	43.95	-1.81%	553,463
Aug 22, 2025	44.28	44.84	44.24	44.76	44.76	0.92%	459,014
Aug 21, 2025	44.35	44.54	44.18	44.35	44.35	-0.22%	367,913
Aug 20, 2025	44.85	44.90	44.21	44.45	44.45	-1.64%	619,383
Aug 19, 2025	44.80	45.22	44.69	45.19	45.19	0.87%	854,230
Aug 18, 2025	44.59	44.82	44.54	44.80	44.80	0.25%	567,680
Aug 15, 2025	44.70	44.94	44.53	44.69	44.69	0.61%	478,281
Aug 14, 2025	44.29	44.42	43.94	44.42	44.42	0.29%	626,665
Aug 13, 2025	44.39	44.56	44.11	44.29	44.29	0.05%	728,220
Aug 12, 2025	43.83	44.42	43.66	44.27	44.27	0.61%	681,307
Aug 11, 2025	45.37	45.46	44.00	44.00	44.00	-2.96%	535,820
Aug 8, 2025	44.91	45.62	44.90	45.34	45.34	0.76%	1,281,510
Aug 7, 2025	43.98	45.19	43.65	45.00	45.00	5.36%	1,583,387
Aug 6, 2025	42.28	43.14	42.23	42.71	42.71	1.88%	925,861
Aug 5, 2025	42.63	42.80	41.92	41.92	41.92	-1.53%	942,135
Aug 4, 2025	42.47	42.98	42.09	42.57	42.57	0.69%	1,261,610
Aug 1, 2025	43.46	43.78	41.73	42.28	42.28	-5.33%	1,471,916
Jul 31, 2025	45.50	45.96	43.08	44.66	44.66	-9.60%	2,603,914
Jul 30, 2025	49.14	49.74	48.93	49.40	49.40	0.45%	647,551
Jul 29, 2025	49.52	49.88	49.18	49.18	49.18	-0.59%	462,003
Jul 28, 2025	50.00	50.34	49.34	49.47	49.47	-0.52%	535,998
Jul 25, 2025	49.05	49.92	48.95	49.73	49.73	1.02%	430,381
Jul 24, 2025	49.70	49.73	48.76	49.23	49.23	-0.14%	737,406
Jul 23, 2025	49.07	49.40	48.63	49.30	49.30	1.59%	520,000
Jul 22, 2025	48.19	48.66	48.13	48.53	48.53	0.60%	424,529
Jul 21, 2025	48.30	48.53	48.04	48.24	48.24	0.04%	296,544