Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	47.84	48.24	47.73	48.22	48.22	1.28%	547,807
Jul 17, 2025	47.50	48.03	47.16	47.61	47.61	0.91%	573,507
Jul 16, 2025	47.45	47.78	47.06	47.18	47.18	-1.07%	646,582
Jul 15, 2025	48.00	48.28	47.43	47.69	47.69	-0.50%	739,913
Jul 14, 2025	47.00	47.93	46.87	47.93	47.93	1.20%	530,326
Jul 11, 2025	47.10	47.36	46.80	47.36	47.36	-0.19%	692,170
Jul 10, 2025	47.32	47.53	46.77	47.45	47.45	-0.21%	734,524
Jul 9, 2025	47.19	47.67	46.98	47.55	47.55	1.15%	489,628
Jul 8, 2025	47.12	47.15	46.73	47.01	47.01	0.19%	580,450
Jul 7, 2025	46.14	46.94	46.07	46.92	46.92	1.91%	566,113
Jul 4, 2025	46.07	46.29	45.55	46.04	46.04	-0.67%	384,408
Jul 3, 2025	45.68	46.46	45.65	46.35	46.35	1.85%	666,898
Jul 2, 2025	44.99	45.77	44.87	45.51	45.51	1.72%	552,067
Jul 1, 2025	44.37	44.74	43.97	44.74	44.74	0.92%	529,593
Jun 30, 2025	44.23	44.49	43.86	44.33	44.33	0.77%	528,983
Jun 27, 2025	44.62	44.79	43.67	43.99	43.99	-1.41%	771,690
Jun 26, 2025	45.00	45.06	44.20	44.62	44.62	-0.58%	584,055
Jun 25, 2025	44.41	45.28	44.31	44.88	44.88	1.29%	1,025,347
Jun 24, 2025	44.00	44.64	43.36	44.31	44.31	6.26%	1,368,806
Jun 23, 2025	41.61	42.30	41.50	41.70	41.70	-1.02%	455,087
Jun 20, 2025	41.47	42.69	41.47	42.13	42.13	2.21%	1,219,701
Jun 19, 2025	42.02	42.18	41.11	41.22	41.22	-2.69%	640,854
Jun 18, 2025	42.91	43.13	42.02	42.36	42.36	-1.49%	986,541
Jun 17, 2025	43.53	43.53	42.83	43.00	43.00	-2.16%	772,181
Jun 16, 2025	43.44	44.15	43.32	43.95	43.95	1.60%	665,311
Jun 13, 2025	43.44	43.62	42.97	43.26	43.26	-3.35%	677,448
Jun 12, 2025	45.12	45.22	44.00	44.76	44.76	-2.06%	597,831
Jun 11, 2025	45.77	45.98	45.51	45.70	45.70	-0.28%	378,933
Jun 10, 2025	46.26	46.26	45.69	45.83	45.83	-0.87%	384,465
Jun 9, 2025	46.04	46.35	45.71	46.23	46.23	0.87%	426,979
Jun 6, 2025	45.67	45.89	45.45	45.83	45.83	0.33%	277,214
Jun 5, 2025	45.78	45.78	45.18	45.68	45.68	-0.15%	374,407
Jun 4, 2025	45.69	46.18	45.28	45.75	45.75	0.07%	449,517
Jun 3, 2025	45.47	46.08	45.23	45.72	45.72	0.59%	562,269
Jun 2, 2025	45.11	45.46	44.83	45.45	45.45	-2.78%	454,848
May 30, 2025	46.50	47.04	46.39	46.75	45.49	0.41%	799,564
May 29, 2025	47.00	47.00	46.42	46.56	45.31	-	394,415
May 28, 2025	46.78	47.06	46.49	46.56	45.31	-0.64%	325,274
May 27, 2025	46.66	47.10	46.41	46.86	45.60	0.26%	416,169
May 26, 2025	46.80	46.87	46.49	46.74	45.48	1.61%	336,912