Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	46.63	46.91	46.23	46.78	46.78	-0.02%	764,708
Oct 20, 2026	45.54	47.18	44.84	46.79	46.79	2.88%	950,487
Oct 19, 2026	46.20	46.21	45.09	45.48	45.48	-3.03%	704,407
Oct 16, 2026	46.20	46.96	45.80	46.90	46.90	1.69%	777,716
Oct 15, 2026	45.43	46.32	45.39	46.12	46.12	1.47%	642,688
Oct 14, 2026	45.54	46.08	45.20	45.45	45.45	0.22%	602,809
Oct 13, 2026	45.46	45.93	45.35	45.35	45.35	0.73%	420,578
Oct 12, 2026	45.40	45.51	44.46	45.02	45.02	-0.82%	578,879
Oct 9, 2026	45.17	45.65	44.97	45.39	45.39	1.34%	635,941
Oct 8, 2026	44.39	44.96	43.95	44.79	44.79	0.45%	583,565
Oct 7, 2026	44.44	44.74	43.96	44.59	44.59	-0.60%	599,150
Oct 6, 2026	44.07	44.95	43.91	44.86	44.86	2.65%	870,418
Oct 5, 2026	44.20	44.21	43.40	43.70	43.70	-1.13%	698,792
Oct 2, 2026	44.25	45.12	44.02	44.20	44.20	0.43%	876,229
Oct 1, 2026	44.86	44.96	44.01	44.01	44.01	-4.01%	687,704
Sep 30, 2026	46.25	47.05	45.69	45.85	45.85	-0.65%	840,111
Sep 29, 2026	46.00	46.75	45.88	46.15	46.15	0.54%	560,798
Sep 28, 2026	45.97	46.22	45.62	45.90	45.90	0.02%	440,934
Sep 25, 2026	45.85	46.21	45.70	45.89	45.89	1.48%	375,705
Sep 24, 2026	45.98	46.19	45.22	45.22	45.22	-1.80%	829,660
Sep 23, 2026	47.00	47.17	46.03	46.05	46.05	-1.27%	562,156
Sep 22, 2026	46.56	47.58	46.20	46.64	46.64	0.30%	543,851
Sep 21, 2026	45.91	46.53	45.37	46.50	46.50	2.02%	487,097
Sep 18, 2026	45.69	46.05	45.15	45.58	45.58	-0.37%	1,094,181
Sep 17, 2026	45.87	46.16	45.59	45.75	45.75	0.31%	671,834
Sep 16, 2026	45.45	45.97	45.33	45.61	45.61	1.11%	820,370
Sep 15, 2026	45.52	45.87	45.11	45.11	45.11	-1.36%	645,632
Sep 14, 2026	45.72	45.88	45.33	45.73	45.73	-0.74%	484,599
Sep 11, 2026	45.94	46.41	45.77	46.07	46.07	0.59%	548,614
Sep 10, 2026	46.44	46.77	45.74	45.80	45.80	-1.10%	553,547
Sep 9, 2026	46.62	46.66	45.88	46.31	46.31	-1.47%	666,564
Sep 8, 2026	46.56	47.39	46.31	47.00	47.00	0.75%	692,747
Sep 7, 2026	46.66	47.21	46.62	46.65	46.65	-0.53%	476,220
Sep 4, 2026	47.16	47.21	46.52	46.90	46.90	2.47%	631,427
Sep 3, 2026	46.32	46.67	45.58	45.77	45.77	-1.49%	825,541
Sep 2, 2026	45.61	46.86	45.61	46.46	46.46	1.62%	1,425,477
Sep 1, 2026	46.55	46.55	45.40	45.72	45.72	-1.72%	625,609
Aug 31, 2026	46.53	46.80	46.28	46.52	46.52	-0.45%	899,031
Aug 28, 2026	46.88	46.90	46.58	46.73	46.73	0.17%	627,327
Aug 27, 2026	47.40	47.44	46.48	46.65	46.65	-1.73%	617,825
Aug 26, 2026	46.77	48.03	46.77	47.47	47.47	1.74%	548,034
Aug 25, 2026	46.55	47.07	46.31	46.66	46.66	1.04%	450,816
Aug 24, 2026	45.60	46.29	45.45	46.18	46.18	1.43%	473,502
Aug 21, 2026	45.63	45.95	45.53	45.53	45.53	-0.13%	636,599
Aug 20, 2026	45.59	45.84	45.43	45.59	45.59	0.02%	451,566
Aug 19, 2026	45.51	45.86	45.37	45.58	45.58	-0.15%	656,945
Aug 18, 2026	46.00	46.49	45.65	45.65	45.65	-0.91%	633,286
Aug 17, 2026	46.60	46.77	46.00	46.07	46.07	-1.26%	601,995
Aug 14, 2026	46.60	47.03	46.41	46.66	46.66	0.21%	558,485
Aug 13, 2026	46.74	47.06	46.53	46.56	46.56	0.47%	534,211