Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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