Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	45.63	45.95	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
Aug 12, 2026	46.57	46.82	46.17	46.34	46.34	-0.22%	658,117
Aug 11, 2026	46.08	46.82	45.65	46.44	46.44	0.48%	628,875
Aug 10, 2026	46.85	47.23	46.22	46.22	46.22	-1.24%	541,851
Aug 7, 2026	47.21	47.38	46.75	46.80	46.80	-0.89%	653,720
Aug 6, 2026	47.40	48.07	47.22	47.22	47.22	-0.23%	831,601
Aug 5, 2026	46.60	47.41	46.60	47.33	47.33	1.70%	663,032
Aug 4, 2026	46.00	46.54	45.43	46.54	46.54	1.26%	702,775
Aug 3, 2026	45.50	46.61	45.50	45.96	45.96	2.36%	795,551
Jul 31, 2026	45.90	46.16	44.86	44.90	44.90	-2.92%	789,716
Jul 30, 2026	46.95	47.01	46.14	46.25	46.25	-2.20%	964,922
Jul 29, 2026	47.39	47.39	46.49	47.29	47.29	0.13%	751,034
Jul 28, 2026	46.15	47.32	46.15	47.23	47.23	2.88%	618,718
Jul 27, 2026	47.20	47.70	45.91	45.91	45.91	-0.86%	729,316
Jul 24, 2026	45.58	46.62	45.42	46.31	46.31	2.07%	858,006
Jul 23, 2026	46.00	46.00	45.20	45.37	45.37	-1.99%	645,533
Jul 22, 2026	46.27	46.44	45.94	46.29	46.29	-0.15%	499,021
Jul 21, 2026	46.48	46.53	46.07	46.36	46.36	-0.45%	642,339
Jul 20, 2026	46.60	47.27	46.33	46.57	46.57	-0.51%	600,783
Jul 17, 2026	46.70	47.03	46.40	46.81	46.81	-0.93%	633,201
Jul 16, 2026	47.40	47.72	47.15	47.25	47.25	-0.78%	729,350
Jul 15, 2026	46.98	47.62	46.67	47.62	47.62	1.36%	557,706
Jul 14, 2026	47.25	47.34	46.35	46.98	46.98	-2.19%	843,837
Jul 13, 2026	48.50	48.99	48.03	48.03	48.03	-1.96%	487,319
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