Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	48.72	49.19	48.59	48.99	48.99	0.68%	457,111
Jul 9, 2026	48.55	48.93	48.03	48.66	48.66	0.98%	509,275
Jul 8, 2026	49.47	49.60	47.51	48.19	48.19	-3.50%	1,146,962
Jul 7, 2026	50.02	50.50	49.90	49.94	49.94	-0.12%	609,759
Jul 6, 2026	51.00	51.46	49.81	50.00	50.00	-1.77%	638,852
Jul 3, 2026	50.84	50.90	50.14	50.90	50.90	0.35%	510,935
Jul 2, 2026	50.52	51.00	50.34	50.72	50.72	0.52%	638,575
Jul 1, 2026	50.84	51.04	49.91	50.46	50.46	-0.75%	799,905
Jun 30, 2026	50.38	50.92	49.76	50.84	50.84	1.40%	855,446
Jun 29, 2026	50.38	50.38	49.61	50.14	50.14	-0.08%	877,796
Jun 26, 2026	50.20	51.26	49.96	50.18	50.18	-2.79%	1,518,936
Jun 25, 2026	50.00	52.00	49.93	51.62	51.62	3.16%	1,528,012
Jun 24, 2026	48.93	50.12	48.76	50.04	50.04	2.08%	1,095,723
Jun 23, 2026	48.20	49.20	48.07	49.02	49.02	1.30%	873,311
Jun 22, 2026	48.12	48.63	48.00	48.39	48.39	0.19%	548,216
Jun 19, 2026	48.54	48.93	48.30	48.30	48.30	-1.15%	1,310,049
Jun 18, 2026	47.94	49.03	47.94	48.86	48.86	1.47%	739,259
Jun 17, 2026	48.35	48.63	47.89	48.15	48.15	-0.72%	972,937
Jun 16, 2026	48.75	49.05	48.44	48.50	48.50	-0.57%	740,132
Jun 15, 2026	48.69	49.48	48.57	48.78	48.78	2.93%	1,155,024
Jun 12, 2026	46.00	47.52	46.00	47.39	47.39	5.62%	997,147
Jun 11, 2026	44.93	45.47	44.56	44.87	44.87	-0.51%	835,037
Jun 10, 2026	45.94	45.94	44.79	45.10	45.10	-1.14%	798,004
Jun 9, 2026	45.38	46.26	45.33	45.62	45.62	0.57%	719,545
Jun 8, 2026	44.86	45.82	44.51	45.36	45.36	-0.07%	744,870
Jun 5, 2026	45.79	46.15	45.39	45.39	45.39	-0.98%	943,235
Jun 4, 2026	45.64	46.36	45.57	45.84	45.84	0.37%	645,166
Jun 3, 2026	45.41	46.07	45.29	45.67	45.67	-0.44%	453,430
Jun 2, 2026	45.67	46.10	45.34	45.87	45.87	1.46%	590,821
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