Accor SA (ETR:ACR)
Germany · Delayed Price · Currency is EUR 41.06
+0.05 (0.12%)
At close: Oct 10, 2025
Accor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 29, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -1.10% | 10 |
| Aug 28, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - | - |
| Aug 27, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 0.12% | 83 |
| Aug 26, 2025 | 42.51 | 42.79 | 42.51 | 42.79 | 42.79 | -2.64% | 83 |
| Aug 25, 2025 | 44.84 | 45.09 | 43.95 | 43.95 | 43.95 | -1.04% | 132 |
| Aug 22, 2025 | 44.33 | 44.41 | 44.33 | 44.41 | 44.41 | -0.09% | 100 |
| Aug 21, 2025 | 44.41 | 44.45 | 44.41 | 44.45 | 44.45 | 0.20% | 51 |
| Aug 20, 2025 | 44.30 | 44.36 | 44.30 | 44.36 | 44.36 | -1.18% | 175 |
| Aug 19, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.72% | 255 |
| Aug 18, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | -0.42% | 112 |
| Aug 15, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.88% | 1 |
| Aug 14, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - | 236 |
| Aug 13, 2025 | 44.28 | 44.37 | 44.28 | 44.37 | 44.37 | -2.20% | 236 |
| Aug 12, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - | - |
| Aug 11, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0.58% | 1 |
| Aug 8, 2025 | 45.25 | 45.25 | 45.11 | 45.11 | 45.11 | 5.57% | 447 |
| Aug 7, 2025 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - | - |
| Aug 6, 2025 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | 1.40% | 6 |
| Aug 5, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -1.06% | 6 |
| Aug 4, 2025 | 42.71 | 42.71 | 42.31 | 42.59 | 42.59 | 0.95% | 1,050 |