Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	48.34	48.34	48.34	48.34	48.34	-1.39%	-
Feb 19, 2026	49.02	49.02	49.02	49.02	49.02	-1.51%	-
Feb 18, 2026	49.77	49.77	49.77	49.77	49.77	1.82%	-
Feb 17, 2026	48.88	48.88	48.88	48.88	48.88	-0.63%	-
Feb 16, 2026	49.19	49.19	49.19	49.19	49.19	-0.22%	-
Feb 13, 2026	49.30	49.30	49.30	49.30	49.30	1.05%	-
Feb 12, 2026	48.79	48.79	48.79	48.79	48.79	-0.99%	-
Feb 11, 2026	49.28	49.28	49.28	49.28	49.28	1.44%	-
Feb 10, 2026	48.58	48.58	48.58	48.58	48.58	-0.98%	-
Feb 9, 2026	49.06	49.06	49.06	49.06	49.06	0.64%	-
Feb 6, 2026	48.05	48.75	48.05	48.75	48.75	2.07%	100
Feb 5, 2026	48.45	48.45	47.76	47.76	47.76	0.74%	45
Feb 4, 2026	46.66	47.41	46.66	47.41	47.41	0.11%	19
Feb 3, 2026	47.36	47.36	47.36	47.36	47.36	2.51%	50
Feb 2, 2026	46.20	46.20	46.20	46.20	46.20	0.83%	-
Jan 30, 2026	45.82	45.82	45.82	45.82	45.82	0.09%	-
Jan 29, 2026	45.78	45.78	45.78	45.78	45.78	-0.33%	-
Jan 28, 2026	45.93	45.93	45.93	45.93	45.93	-1.73%	-
Jan 27, 2026	46.74	46.74	46.74	46.74	46.74	0.78%	50
Jan 26, 2026	46.38	46.38	46.38	46.38	46.38	-1.19%	-
Jan 23, 2026	46.94	46.94	46.94	46.94	46.94	0.17%	-
Jan 22, 2026	46.86	46.86	46.86	46.86	46.86	2.49%	-
Jan 21, 2026	45.72	45.72	45.72	45.72	45.72	0.97%	-
Jan 20, 2026	45.28	45.28	45.28	45.28	45.28	-1.65%	-
Jan 19, 2026	46.04	46.04	46.04	46.04	46.04	0.20%	-
Jan 16, 2026	45.95	45.95	45.95	45.95	45.95	-0.07%	-
Jan 15, 2026	46.18	46.29	45.98	45.98	45.98	-2.23%	51
Jan 14, 2026	47.03	47.03	47.03	47.03	47.03	-0.80%	-
Jan 13, 2026	47.41	47.41	47.41	47.41	47.41	0.27%	-
Jan 12, 2026	47.28	47.28	47.28	47.28	47.28	-0.69%	-
Jan 9, 2026	48.18	48.18	47.61	47.61	47.61	-1.39%	-
Jan 8, 2026	47.96	48.28	47.96	48.28	48.28	1.43%	250
Jan 7, 2026	47.60	47.60	47.60	47.60	47.60	0.15%	-
Jan 6, 2026	47.53	47.53	47.53	47.53	47.53	-0.75%	-
Jan 5, 2026	47.89	47.89	47.89	47.89	47.89	-1.24%	-
Jan 2, 2026	48.49	48.49	48.49	48.49	48.49	1.96%	10
Dec 30, 2025	47.64	47.64	47.56	47.56	47.56	0.53%	-
Dec 29, 2025	47.31	47.31	47.31	47.31	47.31	-1.07%	-
Dec 23, 2025	47.91	47.91	47.82	47.82	47.82	-0.91%	1
Dec 22, 2025	47.85	48.26	47.85	48.26	48.26	1.66%	55
Dec 19, 2025	47.47	47.47	47.47	47.47	47.47	0.06%	-
Dec 18, 2025	47.44	47.44	47.44	47.44	47.44	-0.25%	-
Dec 17, 2025	47.56	47.56	47.56	47.56	47.56	1.67%	10
Dec 16, 2025	46.78	46.78	46.78	46.78	46.78	-0.26%	-
Dec 15, 2025	46.90	46.90	46.90	46.90	46.90	0.34%	-
Dec 12, 2025	47.03	47.03	46.74	46.74	46.74	2.43%	-
Dec 11, 2025	45.63	45.63	45.63	45.63	45.63	-0.35%	-
Dec 10, 2025	45.79	45.79	45.79	45.79	45.79	-0.59%	-
Dec 9, 2025	46.06	46.06	46.06	46.06	46.06	0.15%	-
Dec 8, 2025	46.42	46.42	45.99	45.99	45.99	-1.31%	1