Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	44.23	44.30	43.07	43.32	43.32	-2.30%	1,366,810
Apr 21, 2026	45.50	45.82	44.34	44.34	44.34	-2.27%	1,134,664
Apr 20, 2026	45.51	46.04	45.25	45.37	45.37	-2.28%	922,001
Apr 17, 2026	45.33	46.94	45.04	46.43	46.43	2.83%	1,593,290
Apr 16, 2026	45.73	46.24	45.15	45.15	45.15	-0.88%	969,192
Apr 15, 2026	45.61	45.76	45.06	45.55	45.55	0.13%	775,367
Apr 14, 2026	44.79	45.69	44.76	45.49	45.49	2.39%	999,624
Apr 13, 2026	44.12	44.57	43.80	44.43	44.43	-0.65%	883,241
Apr 10, 2026	44.71	45.64	44.31	44.72	44.72	0.16%	982,371
Apr 9, 2026	44.70	44.92	44.31	44.65	44.65	-0.78%	1,247,853
Apr 8, 2026	44.82	45.74	44.44	45.00	45.00	7.78%	1,588,669
Apr 7, 2026	42.58	43.19	41.75	41.75	41.75	-1.76%	1,280,485
Apr 2, 2026	41.32	42.77	40.96	42.50	42.50	1.38%	1,024,571
Apr 1, 2026	42.08	42.63	41.49	41.92	41.92	3.20%	1,184,232
Mar 31, 2026	40.14	40.80	39.97	40.62	40.62	1.42%	888,038
Mar 30, 2026	40.02	40.28	39.66	40.05	40.05	-0.94%	950,178
Mar 27, 2026	40.86	40.98	40.25	40.43	40.43	-0.93%	933,630
Mar 26, 2026	40.92	41.17	40.63	40.81	40.81	-1.23%	753,938
Mar 25, 2026	41.52	41.80	40.98	41.32	41.32	1.00%	1,156,324
Mar 24, 2026	40.45	41.02	40.22	40.91	40.91	1.59%	1,035,333
Mar 23, 2026	38.79	41.79	38.56	40.27	40.27	1.36%	1,580,335
Mar 20, 2026	40.01	40.82	39.33	39.73	39.73	0.58%	2,443,680
Mar 19, 2026	41.20	41.26	37.54	39.50	39.50	-5.97%	3,653,475
Mar 18, 2026	41.66	42.09	41.24	42.01	42.01	2.09%	1,216,633
Mar 17, 2026	40.87	41.61	40.35	41.15	41.15	0.39%	767,970
Mar 16, 2026	40.50	41.42	40.43	40.99	40.99	1.21%	1,163,384
Mar 13, 2026	41.10	41.29	40.50	40.50	40.50	-2.36%	840,853
Mar 12, 2026	42.40	42.40	41.30	41.48	41.48	-3.22%	1,075,398
Mar 11, 2026	43.20	43.26	42.45	42.86	42.86	-1.34%	863,520
Mar 10, 2026	44.10	44.50	43.27	43.44	43.44	2.33%	973,333
Mar 9, 2026	42.01	42.45	41.30	42.45	42.45	-2.03%	1,079,230
Mar 6, 2026	44.55	44.76	42.58	43.33	43.33	-2.41%	1,061,263
Mar 5, 2026	44.80	46.01	44.40	44.40	44.40	-2.31%	1,180,076
Mar 4, 2026	44.82	45.59	44.12	45.45	45.45	4.31%	1,285,593
Mar 3, 2026	44.13	44.13	41.89	43.57	43.57	-2.92%	2,037,190
Mar 2, 2026	44.55	45.38	44.00	44.88	44.88	-8.89%	2,344,557
Feb 27, 2026	49.40	49.67	48.47	49.26	49.26	-0.46%	1,597,921
Feb 26, 2026	48.40	49.78	48.23	49.49	49.49	1.64%	653,308
Feb 25, 2026	48.02	48.75	47.80	48.69	48.69	1.29%	729,107
Feb 24, 2026	48.00	48.41	47.58	48.07	48.07	0.15%	544,795
Feb 23, 2026	48.10	48.78	47.73	48.00	48.00	-0.99%	545,409
Feb 20, 2026	48.04	49.21	47.85	48.48	48.48	0.31%	932,225
Feb 19, 2026	50.00	50.14	47.95	48.33	48.33	-2.48%	1,190,465
Feb 18, 2026	50.24	50.28	49.19	49.56	49.56	-0.44%	784,537
Feb 17, 2026	49.13	50.14	48.49	49.78	49.78	1.08%	936,024
Feb 16, 2026	49.34	49.79	49.14	49.25	49.25	0.06%	366,040
Feb 13, 2026	49.28	49.77	48.77	49.22	49.22	-0.30%	652,798
Feb 12, 2026	48.96	49.37	48.68	49.37	49.37	1.79%	667,344
Feb 11, 2026	49.17	49.40	48.38	48.50	48.50	-1.34%	476,598
Feb 10, 2026	48.76	49.33	47.91	49.16	49.16	1.03%	649,779