Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	45.64	45.64	45.16	45.64	45.64	-	3
Nov 6, 2025	45.64	45.64	45.64	45.64	45.64	1.97%	170
Nov 5, 2025	44.76	44.76	44.76	44.76	44.76	-	2,029
Nov 4, 2025	44.76	44.76	44.76	44.76	44.76	1.61%	4
Nov 3, 2025	44.05	44.05	44.05	44.05	44.05	-0.27%	10
Oct 31, 2025	44.23	44.23	44.17	44.17	44.17	-1.32%	50
Oct 30, 2025	44.76	44.76	44.76	44.76	44.76	-1.91%	147
Oct 29, 2025	45.63	45.63	45.63	45.63	45.63	-	147
Oct 28, 2025	45.52	45.63	45.52	45.63	45.63	0.13%	77
Oct 27, 2025	45.22	45.57	45.22	45.57	45.57	7.93%	1,598
Oct 24, 2025	42.22	42.22	42.22	42.22	42.22	-	-
Oct 23, 2025	42.27	42.27	42.22	42.22	42.22	-0.96%	92
Oct 22, 2025	42.56	42.63	42.56	42.63	42.63	0.40%	519
Oct 21, 2025	42.46	42.46	42.46	42.46	42.46	0.12%	80
Oct 20, 2025	42.06	42.41	42.06	42.41	42.41	2.02%	179
Oct 17, 2025	41.57	41.57	41.57	41.57	41.57	2.36%	50
Oct 16, 2025	40.61	40.61	40.61	40.61	40.61	-	28
Oct 15, 2025	40.61	40.61	40.61	40.61	40.61	-	65
Oct 14, 2025	40.46	40.61	40.25	40.61	40.61	0.22%	110
Oct 13, 2025	40.25	40.52	40.25	40.52	40.52	0.17%	39
Oct 10, 2025	40.45	40.45	40.45	40.45	40.45	-1.56%	5
Oct 9, 2025	41.12	41.12	41.09	41.09	41.09	1.23%	2
Oct 8, 2025	40.59	40.59	40.59	40.59	40.59	-	256
Oct 7, 2025	40.73	40.73	40.59	40.59	40.59	-2.07%	1
Oct 6, 2025	41.45	41.45	41.45	41.45	41.45	-	772
Oct 3, 2025	41.07	41.45	41.07	41.45	41.45	1.52%	107
Oct 2, 2025	40.83	40.83	40.83	40.83	40.83	1.29%	17
Oct 1, 2025	40.31	40.31	40.31	40.31	40.31	-0.79%	17
Sep 30, 2025	40.63	40.63	40.63	40.63	40.63	-	571
Sep 29, 2025	40.63	40.63	40.63	40.63	40.63	-	1
Sep 26, 2025	40.63	40.63	40.63	40.63	40.63	0.89%	29
Sep 25, 2025	40.27	40.27	40.27	40.27	40.27	-0.15%	120
Sep 24, 2025	40.33	40.33	40.33	40.33	40.33	-1.32%	120
Sep 23, 2025	40.92	40.92	40.87	40.87	40.87	-1.02%	1
Sep 22, 2025	41.29	41.29	41.29	41.29	41.29	-	58
Sep 19, 2025	41.29	41.29	41.29	41.29	41.29	-0.17%	78
Sep 18, 2025	41.63	41.63	41.36	41.36	41.36	1.12%	78
Sep 17, 2025	40.90	40.90	40.90	40.90	40.90	-	-
Sep 16, 2025	40.90	40.90	40.90	40.90	40.90	-1.16%	3
Sep 15, 2025	41.41	41.41	41.38	41.38	41.38	4.36%	1,017
Sep 12, 2025	39.65	39.65	39.65	39.65	39.65	-	-
Sep 11, 2025	40.69	41.01	39.65	39.65	39.65	-4.06%	408
Sep 10, 2025	41.33	41.33	41.33	41.33	41.33	-1.01%	101
Sep 9, 2025	41.75	41.75	41.75	41.75	41.75	0.99%	104
Sep 8, 2025	41.34	41.34	41.34	41.34	41.34	1.20%	52
Sep 5, 2025	41.00	41.00	40.85	40.85	40.85	-0.49%	52
Sep 4, 2025	40.73	41.05	40.73	41.05	41.05	0.49%	93
Sep 3, 2025	40.85	40.85	40.85	40.85	40.85	-0.41%	50
Sep 2, 2025	41.20	41.20	41.02	41.02	41.02	-3.19%	50
Sep 1, 2025	42.37	42.37	42.37	42.37	42.37	-	-