Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	46.81	46.81	46.63	46.63	46.63	-1.54%	303
Nov 27, 2025	47.19	47.36	47.18	47.36	47.36	0.72%	1,514
Nov 25, 2025	46.41	47.02	46.41	47.02	47.02	1.91%	244
Nov 24, 2025	46.14	46.14	46.14	46.14	46.14	2.12%	-
Nov 21, 2025	44.98	45.18	44.98	45.18	45.18	-0.11%	301
Nov 20, 2025	45.23	45.23	45.23	45.23	45.23	-0.24%	203
Nov 19, 2025	45.30	45.34	45.30	45.34	45.34	-1.50%	203
Nov 17, 2025	46.03	46.03	46.03	46.03	46.03	-0.88%	-
Nov 14, 2025	46.44	46.44	46.44	46.44	46.44	-1.65%	-
Nov 13, 2025	47.22	47.22	47.22	47.22	47.22	-0.06%	1
Nov 12, 2025	46.76	46.80	46.76	47.25	47.25	1.20%	130
Nov 11, 2025	46.69	46.69	46.69	46.69	46.69	-0.32%	16
Nov 10, 2025	46.64	46.67	46.64	46.84	46.84	3.72%	365
Nov 7, 2025	45.16	45.16	45.16	45.16	45.16	-0.81%	3
Nov 6, 2025	45.64	45.64	45.64	45.53	45.53	-0.04%	170
Nov 5, 2025	45.55	45.55	45.55	45.55	45.55	1.76%	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	-0.80%	-
Oct 29, 2025	45.12	45.12	45.12	45.12	45.12	-1.12%	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 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	3.15%	50
Oct 16, 2025	40.30	40.30	40.30	40.30	40.30	-2.28%	28
Oct 15, 2025	41.24	41.24	41.24	41.24	41.24	1.55%	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	0.02%	2
Oct 8, 2025	40.59	41.08	40.59	41.08	41.08	1.21%	256
Oct 7, 2025	40.73	40.73	40.59	40.59	40.59	-0.95%	1
Oct 6, 2025	40.98	40.98	40.98	40.98	40.98	-1.37%	772
Oct 3, 2025	41.07	41.45	41.07	41.55	41.55	1.76%	107
Oct 2, 2025	40.83	40.83	40.83	40.83	40.83	1.97%	-
Oct 1, 2025	40.04	40.04	40.04	40.04	40.04	-0.67%	17
Sep 30, 2025	40.01	40.31	40.01	40.31	40.31	-1.47%	571
Sep 26, 2025	40.63	40.63	40.63	40.91	40.91	1.59%	29
Sep 25, 2025	40.27	40.27	40.27	40.27	40.27	-0.15%	-
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	1.11%	1
Sep 22, 2025	40.95	40.95	40.42	40.42	40.42	-2.11%	58
Sep 19, 2025	41.29	41.29	41.29	41.29	41.29	-0.17%	-
Sep 18, 2025	41.63	41.63	41.36	41.36	41.36	1.12%	78
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