Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	45.96	45.97	45.96	45.97	45.97	0.90%	407
Jan 29, 2026	45.62	45.62	45.56	45.56	45.56	0.15%	418
Jan 28, 2026	44.84	45.49	44.84	45.49	45.49	-1.73%	50
Jan 27, 2026	46.22	46.29	46.22	46.29	46.29	-0.62%	203
Jan 26, 2026	45.92	46.58	45.92	46.58	46.58	-1.02%	250
Jan 23, 2026	47.06	47.06	47.06	47.06	47.06	-0.15%	17
Jan 22, 2026	46.76	47.13	46.76	47.13	47.13	3.40%	902
Jan 21, 2026	45.58	45.58	45.58	45.58	45.58	-	1
Jan 20, 2026	45.58	45.58	45.58	45.58	45.58	-0.70%	25
Jan 19, 2026	45.90	45.90	45.90	45.90	45.90	-0.50%	75
Jan 15, 2026	46.13	46.13	46.13	46.13	46.13	-0.30%	7
Jan 14, 2026	46.95	46.95	46.27	46.27	46.27	-1.87%	1,018
Jan 13, 2026	47.40	47.42	47.14	47.15	47.15	-0.88%	680
Jan 12, 2026	47.57	47.57	47.57	47.57	47.57	-1.67%	11
Jan 8, 2026	48.35	48.38	48.35	48.38	48.38	1.09%	445
Jan 7, 2026	47.63	47.86	47.63	47.86	47.86	0.40%	10
Jan 6, 2026	47.67	47.67	47.67	47.67	47.67	0.40%	-
Jan 5, 2026	47.74	47.74	47.48	47.48	47.48	-0.77%	410
Jan 2, 2026	48.09	48.09	47.85	47.85	47.85	-0.04%	603
Dec 30, 2025	47.87	47.87	47.87	47.87	47.87	-0.02%	-
Dec 29, 2025	47.88	47.88	47.88	47.88	47.88	0.19%	300
Dec 23, 2025	48.03	48.03	47.79	47.79	47.79	-0.71%	203
Dec 22, 2025	47.95	48.13	47.95	48.13	48.13	2.36%	300
Dec 18, 2025	47.10	47.10	47.01	47.02	47.02	-1.32%	2,850
Dec 17, 2025	47.65	47.65	47.65	47.65	47.65	0.19%	222
Dec 16, 2025	47.56	47.56	47.56	47.56	47.56	0.53%	10
Dec 15, 2025	47.31	47.31	47.31	47.31	47.31	0.53%	40
Dec 12, 2025	47.07	47.07	47.06	47.06	47.06	1.86%	620
Dec 11, 2025	46.20	46.20	46.20	46.20	46.20	0.48%	-
Dec 9, 2025	45.98	45.98	45.98	45.98	45.98	-0.43%	-
Dec 8, 2025	46.18	46.18	46.18	46.18	46.18	-0.86%	50
Dec 5, 2025	46.11	46.58	46.11	46.58	46.58	1.22%	1
Dec 4, 2025	46.73	46.73	46.02	46.02	46.02	-1.33%	75
Dec 3, 2025	46.63	46.64	46.63	46.64	46.64	-0.04%	456
Dec 2, 2025	46.66	46.66	46.66	46.66	46.66	0.60%	203
Dec 1, 2025	46.38	46.38	46.38	46.38	46.38	-0.54%	56
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