Accor SA (EPA:ACMC)
France · Delayed Price · Currency is EUR · Price in USD 52.56
-0.70 (-1.31%)
At close: Aug 4, 2026
EPA:ACMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - | - |
| Aug 4, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | -1.31% | 314 |
| Aug 3, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - | - |
| Jul 31, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - | - |
| Jul 30, 2026 | 53.48 | 53.56 | 53.08 | 53.26 | 53.26 | 0.57% | 597 |
| Jul 29, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - | - |
| Jul 28, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - | - |
| Jul 27, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 1.46% | 10 |
| Jul 24, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | - |
| Jul 23, 2026 | 52.06 | 52.20 | 52.06 | 52.20 | 52.20 | -0.46% | 205 |
| Jul 22, 2026 | 52.94 | 52.94 | 52.44 | 52.44 | 52.44 | -2.09% | 95 |
| Jul 21, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - | - |
| Jul 20, 2026 | 53.54 | 53.56 | 53.54 | 53.56 | 53.56 | 0.26% | 408 |
| Jul 17, 2026 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | -1.73% | 600 |
| Jul 16, 2026 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 0.93% | 207 |
| Jul 15, 2026 | 53.60 | 53.86 | 53.60 | 53.86 | 53.86 | -0.99% | 642 |
| Jul 14, 2026 | 53.54 | 54.40 | 53.24 | 54.40 | 54.40 | -1.81% | 1,526 |
| Jul 13, 2026 | 55.48 | 55.48 | 55.40 | 55.40 | 55.40 | -0.04% | 436 |
| Jul 10, 2026 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - | - |
| Jul 9, 2026 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | 0.98% | 100 |
| Jul 8, 2026 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | -6.38% | 64 |
| Jul 7, 2026 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - | - |
| Jul 6, 2026 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - | - |
| Jul 3, 2026 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - | - |
| Jul 2, 2026 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - | - |
| Jul 1, 2026 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - | - |
| Jun 30, 2026 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - | - |
| Jun 29, 2026 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - | - |
| Jun 26, 2026 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - | - |
| Jun 25, 2026 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | 4.64% | 30 |
| Jun 24, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - | - |
| Jun 23, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - | - |
| Jun 22, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - | - |
| Jun 19, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - | - |
| Jun 18, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - | - |
| Jun 17, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -0.67% | 64 |
| Jun 16, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | - |
| Jun 15, 2026 | 56.46 | 56.88 | 56.40 | 56.40 | 56.40 | 3.52% | 678 |
| Jun 12, 2026 | 54.16 | 54.80 | 54.16 | 54.48 | 54.48 | 2.64% | 551 |
| Jun 11, 2026 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - | - |