Accor SA (EPA:ACMC)
France · Delayed Price · Currency is EUR · Price in USD 51.02
0.00 (0.00%)
At close: Oct 23, 2026
EPA:ACMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - | - |
| Oct 21, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - | - |
| Oct 20, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - | - |
| Oct 19, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - | - |
| Oct 16, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - | - |
| Oct 15, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - | - |
| Oct 14, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - | - |
| Oct 13, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 1.55% | 1 |
| Oct 12, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - | - |
| Oct 9, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - | - |
| Oct 8, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - | - |
| Oct 7, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - | - |
| Oct 6, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 2.28% | 1 |
| Oct 5, 2026 | 49.21 | 49.21 | 49.12 | 49.12 | 49.12 | -2.66% | 101 |
| Oct 2, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - | - |
| Oct 1, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -4.36% | 150 |
| Sep 30, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - | - |
| Sep 29, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 0.42% | 1 |
| Sep 28, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - | - |
| Sep 25, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 1.62% | 75 |
| Sep 24, 2026 | 52.22 | 52.40 | 51.70 | 51.70 | 51.70 | -3.62% | 145 |
| Sep 23, 2026 | 53.68 | 53.68 | 53.64 | 53.64 | 53.64 | 0.98% | 165 |
| Sep 22, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 0.76% | 200 |
| Sep 21, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - | - |
| Sep 18, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - | - |
| Sep 17, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - | - |
| Sep 16, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -2.48% | 1 |
| Sep 15, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - | - |
| Sep 14, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - | - |
| Sep 11, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - | - |
| Sep 10, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - | - |
| Sep 9, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - | - |
| Sep 8, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - | - |
| Sep 7, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - | - |
| Sep 4, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - | - |
| Sep 3, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - | - |
| Sep 2, 2026 | 53.38 | 54.06 | 53.38 | 54.06 | 54.06 | 2.15% | 58 |
| Sep 1, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | -3.32% | 300 |
| Aug 31, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - | - |
| Aug 28, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - | - |
| Aug 27, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - | - |
| Aug 26, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 2.55% | 75 |
| Aug 25, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - | - |
| Aug 24, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - | - |
| Aug 21, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - | - |
| Aug 20, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 1.56% | 14 |
| Aug 19, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - | - |
| Aug 18, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - | - |
| Aug 17, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - | - |
| Aug 14, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - | - |