Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	48.04	49.21	47.85	48.48	48.48	0.31%	932,225
Feb 19, 2026	50.00	50.14	47.95	48.33	48.33	-2.48%	1,190,465
Feb 18, 2026	50.24	50.28	49.19	49.56	49.56	-0.44%	784,537
Feb 17, 2026	49.13	50.14	48.49	49.78	49.78	1.08%	936,024
Feb 16, 2026	49.34	49.79	49.14	49.25	49.25	0.06%	366,040
Feb 13, 2026	49.28	49.77	48.77	49.22	49.22	-0.30%	652,798
Feb 12, 2026	48.96	49.37	48.68	49.37	49.37	1.79%	667,344
Feb 11, 2026	49.17	49.40	48.38	48.50	48.50	-1.34%	476,598
Feb 10, 2026	48.76	49.33	47.91	49.16	49.16	1.03%	649,779
Feb 9, 2026	49.00	49.48	48.66	48.66	48.66	-0.25%	565,243
Feb 6, 2026	47.94	48.90	47.55	48.78	48.78	1.10%	464,918
Feb 5, 2026	48.70	49.06	47.67	48.25	48.25	-0.54%	677,533
Feb 4, 2026	46.83	48.78	46.82	48.51	48.51	3.81%	652,002
Feb 3, 2026	47.69	47.70	46.34	46.73	46.73	-1.29%	679,375
Feb 2, 2026	46.00	47.38	45.93	47.34	47.34	3.23%	492,886
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