Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	45.60	45.96	44.63	45.21	45.21	-1.03%	926,026
May 29, 2026	47.07	48.05	46.92	47.03	45.68	0.77%	1,338,394
May 28, 2026	46.25	47.21	46.16	46.67	45.33	0.37%	588,799
May 27, 2026	45.61	47.16	45.60	46.50	45.17	2.40%	804,556
May 26, 2026	46.10	46.26	45.41	45.41	44.11	-1.67%	575,939
May 25, 2026	45.70	46.94	45.69	46.18	44.85	3.13%	535,454
May 22, 2026	44.61	45.13	44.17	44.78	43.49	1.70%	841,100
May 21, 2026	45.00	45.08	43.99	44.03	42.77	-2.07%	931,532
May 20, 2026	43.04	45.35	43.00	44.96	43.67	3.57%	832,667
May 19, 2026	43.75	44.36	43.41	43.41	42.16	-0.96%	868,262
May 18, 2026	42.81	44.24	42.53	43.83	42.57	0.90%	981,342
May 15, 2026	44.00	44.02	43.13	43.44	42.19	-2.45%	696,046
May 14, 2026	44.30	44.60	44.04	44.53	43.25	1.14%	412,380
May 13, 2026	43.84	44.41	43.43	44.03	42.77	0.76%	518,974
May 12, 2026	43.30	43.73	43.22	43.70	42.45	-0.48%	514,584
May 11, 2026	44.02	44.51	43.60	43.91	42.65	-0.70%	610,666
May 8, 2026	44.20	44.64	43.98	44.22	42.95	-1.05%	484,924
May 7, 2026	45.00	45.92	44.68	44.69	43.41	0.20%	1,028,709
May 6, 2026	42.12	44.60	42.03	44.60	43.32	7.68%	1,466,204
May 5, 2026	41.18	41.57	40.98	41.42	40.23	0.58%	758,292
May 4, 2026	42.20	42.20	40.97	41.18	40.00	-2.25%	862,919
Apr 30, 2026	41.11	42.49	41.08	42.13	40.92	0.57%	1,018,912
Apr 29, 2026	42.12	42.20	41.50	41.89	40.69	-0.78%	706,883
Apr 28, 2026	42.64	42.80	41.93	42.22	41.01	-1.56%	815,799
Apr 27, 2026	43.63	43.74	42.78	42.89	41.66	-0.74%	672,661
Apr 24, 2026	43.80	43.98	42.54	43.21	41.97	0.23%	1,466,114
Apr 23, 2026	42.91	43.60	42.51	43.11	41.87	-0.48%	1,715,180
Apr 22, 2026	44.23	44.30	43.07	43.32	42.08	-2.30%	1,366,810
Apr 21, 2026	45.50	45.82	44.34	44.34	43.07	-2.27%	1,134,664
Apr 20, 2026	45.51	46.04	45.25	45.37	44.07	-2.28%	922,001
Apr 17, 2026	45.33	46.94	45.04	46.43	45.10	2.83%	1,593,290
Apr 16, 2026	45.73	46.24	45.15	45.15	43.85	-0.88%	969,192
Apr 15, 2026	45.61	45.76	45.06	45.55	44.24	0.13%	775,367
Apr 14, 2026	44.79	45.69	44.76	45.49	44.18	2.39%	999,624
Apr 13, 2026	44.12	44.57	43.80	44.43	43.15	-0.65%	883,241
Apr 10, 2026	44.71	45.64	44.31	44.72	43.44	0.16%	982,371
Apr 9, 2026	44.70	44.92	44.31	44.65	43.37	-0.78%	1,247,853
Apr 8, 2026	44.82	45.74	44.44	45.00	43.71	7.78%	1,588,669
Apr 7, 2026	42.58	43.19	41.75	41.75	40.55	-1.76%	1,280,485
Apr 2, 2026	41.32	42.77	40.96	42.50	41.28	1.38%	1,024,571
Apr 1, 2026	42.08	42.63	41.49	41.92	40.72	3.20%	1,184,232
Mar 31, 2026	40.14	40.80	39.97	40.62	39.45	1.42%	888,038
Mar 30, 2026	40.02	40.28	39.66	40.05	38.90	-0.94%	950,178
Mar 27, 2026	40.86	40.98	40.25	40.43	39.27	-0.93%	933,630
Mar 26, 2026	40.92	41.17	40.63	40.81	39.64	-1.23%	753,938
Mar 25, 2026	41.52	41.80	40.98	41.32	40.13	1.00%	1,156,324
Mar 24, 2026	40.45	41.02	40.22	40.91	39.74	1.59%	1,035,333
Mar 23, 2026	38.79	41.79	38.56	40.27	39.11	1.36%	1,580,335
Mar 20, 2026	40.01	40.82	39.33	39.73	38.59	0.58%	2,443,680
Mar 19, 2026	41.20	41.26	37.54	39.50	38.37	-5.97%	3,653,475