Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 1, 2025	42.64	42.64	42.19	42.19	42.19	-5.30%	200
Jul 31, 2025	44.90	45.00	44.55	44.55	44.55	-9.69%	211
Jul 30, 2025	49.33	49.33	49.33	49.33	49.33	-	-
Jul 29, 2025	49.45	49.45	49.33	49.33	49.33	-0.82%	1
Jul 28, 2025	49.74	49.74	49.74	49.74	49.74	-	30
Jul 25, 2025	49.04	49.74	49.04	49.74	49.74	1.28%	17
Jul 24, 2025	49.11	49.11	49.11	49.11	49.11	0.92%	2
Jul 23, 2025	48.66	48.66	48.66	48.66	48.66	-	2
Jul 22, 2025	48.55	48.66	48.49	48.66	48.66	0.08%	2
Jul 21, 2025	48.62	48.62	48.62	48.62	48.62	0.83%	1
Jul 18, 2025	48.22	48.22	48.22	48.22	48.22	1.28%	1
Jul 17, 2025	47.61	47.61	47.61	47.61	47.61	-0.21%	212
Jul 16, 2025	47.71	47.71	47.71	47.71	47.71	-	212
Jul 15, 2025	48.11	48.11	47.71	47.71	47.71	-1.22%	212
Jul 14, 2025	47.57	48.30	47.57	48.30	48.30	1.75%	182