Accor SA (ETR:ACR)
Germany · Delayed Price · Currency is EUR 45.52
+0.10 (0.22%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:ACR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 45.91 | 45.91 | 45.52 | 45.52 | 45.52 | 0.22% | 193 |
| Aug 20, 2026 | 45.69 | 45.69 | 45.42 | 45.42 | 45.42 | -2.66% | 564 |
| Aug 19, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - | 200 |
| Aug 18, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - | 200 |
| Aug 17, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.04% | 92 |
| Aug 14, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 1.77% | - |
| Aug 13, 2026 | 46.94 | 46.94 | 45.83 | 45.83 | 45.83 | -1.16% | 205 |
| Aug 12, 2026 | 46.53 | 46.53 | 46.37 | 46.37 | 46.37 | -2.62% | 100 |
| Aug 11, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 1.54% | 329 |
| Aug 10, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.30% | 302 |
| Aug 7, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.93% | - |
| Aug 6, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.46% | 10 |
| Aug 5, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - | 2 |
| Aug 4, 2026 | 45.65 | 46.52 | 45.65 | 46.52 | 46.52 | 0.87% | 931 |
| Aug 3, 2026 | 46.14 | 46.28 | 46.12 | 46.12 | 46.12 | 1.63% | 290 |
| Jul 31, 2026 | 45.84 | 45.84 | 45.21 | 45.38 | 45.38 | -1.92% | 318 |
| Jul 30, 2026 | 46.60 | 46.68 | 46.27 | 46.27 | 46.27 | -2.63% | 558 |
| Jul 29, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.68% | 19 |
| Jul 28, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.68% | 16 |
| Jul 27, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -2.89% | 563 |
| Jul 24, 2026 | 45.66 | 47.80 | 45.66 | 47.80 | 47.80 | 5.24% | 57 |
| Jul 23, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -1.73% | 509 |
| Jul 22, 2026 | 46.20 | 46.22 | 46.20 | 46.22 | 46.22 | -0.30% | 201 |
| Jul 21, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.98% | 172 |
| Jul 20, 2026 | 46.46 | 46.82 | 46.46 | 46.82 | 46.82 | 0.02% | 642 |
| Jul 17, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -1.16% | 124 |
| Jul 16, 2026 | 47.36 | 47.43 | 47.36 | 47.36 | 47.36 | -0.55% | 428 |
| Jul 15, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 1.25% | 168 |
| Jul 14, 2026 | 47.21 | 47.23 | 47.03 | 47.03 | 47.03 | -2.67% | 1,906 |
| Jul 13, 2026 | 48.67 | 48.68 | 48.32 | 48.32 | 48.32 | -1.39% | 658 |
| Jul 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.24% | - |
| Jul 9, 2026 | 48.21 | 48.40 | 48.21 | 48.40 | 48.40 | -1.41% | 162 |
| Jul 8, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -2.48% | 655 |
| Jul 7, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0.76% | 50 |
| Jul 6, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.12% | 1,302 |
| Jul 3, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -2.42% | - |
| Jul 2, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 2.40% | 90 |
| Jul 1, 2026 | 50.24 | 50.24 | 50.06 | 50.06 | 50.06 | -1.50% | 1,502 |
| Jun 30, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 1.19% | 152 |
| Jun 29, 2026 | 50.32 | 50.32 | 50.22 | 50.22 | 50.22 | -4.31% | 78 |
| Jun 26, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 5.30% | 114 |
| Jun 25, 2026 | 50.98 | 52.02 | 49.84 | 49.84 | 49.84 | 1.74% | 1,691 |
| Jun 24, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - | 10 |
| Jun 23, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 1.24% | 107 |
| Jun 22, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -2.36% | 500 |
| Jun 19, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 2.89% | 25 |
| Jun 17, 2026 | 48.35 | 48.35 | 48.17 | 48.17 | 48.17 | 8.27% | 433 |
| Jun 15, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -3.85% | 2,600 |
| Jun 12, 2026 | 46.71 | 46.71 | 46.27 | 46.27 | 46.27 | 3.12% | 2,541 |
| Jun 11, 2026 | 44.86 | 44.87 | 44.86 | 44.87 | 44.87 | -0.91% | 203 |