Accor SA (FRA:ACR)
Germany flag Germany · Delayed Price · Currency is EUR
43.00
+0.75 (1.78%)
Oct 23, 2025, 7:27 PM CET

Accor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202542.5742.5742.5742.5742.57-0.14%18
Oct 22, 202542.5642.6342.5642.6342.630.40%519
Oct 21, 202542.4642.4642.4642.4642.460.12%80
Oct 20, 202542.0642.4142.0642.4142.412.02%179
Oct 17, 202541.5741.5741.5741.5741.573.15%55
Oct 16, 202540.3041.2940.2540.3040.30-2.28%55
Oct 15, 202541.2941.2940.2541.2441.241.55%65
Oct 14, 202540.4640.6140.2540.6140.610.22%110
Oct 13, 202540.2540.5240.2540.5240.520.17%100
Oct 10, 202540.4540.4540.4540.4540.45-1.56%100
Oct 9, 202541.1241.1241.0941.0941.090.02%50
Oct 8, 202540.5941.0840.5941.0841.081.21%256
Oct 7, 202540.7340.7340.5940.5940.59-0.95%1
Oct 6, 202540.9840.9840.9840.9840.98-1.37%772
Oct 3, 202541.0741.5541.0741.5541.551.76%107
Oct 2, 202540.8340.8340.8340.8340.831.97%1
Oct 1, 202539.9840.3139.9840.0440.04-0.67%17
Sep 30, 202540.0140.3140.0140.3140.31-1.39%571
Sep 29, 202540.7340.8840.7340.8840.88-0.07%1
Sep 26, 202540.6340.9140.6340.9140.911.59%29
Sep 25, 202540.2740.2740.2740.2740.27-0.15%2
Sep 24, 202540.3340.3340.3340.3340.33-1.32%200
Sep 23, 202540.9240.9240.8740.8740.871.11%200
Sep 22, 202540.9540.9540.4240.4240.42-2.11%58
Sep 19, 202541.2941.2941.2941.2941.29-0.17%25
Sep 18, 202541.6341.6341.3641.3641.361.10%200
Sep 17, 202540.9140.9140.9140.9140.910.02%200
Sep 16, 202540.9040.9040.9040.9040.90-1.16%200
Sep 15, 202541.4141.4141.3841.3841.381.17%1,017
Sep 12, 202540.9040.9040.9040.9040.903.15%200
Sep 11, 202540.6941.0139.6539.6539.65-4.06%408
Sep 10, 202541.3341.3341.3341.3341.33-1.01%200
Sep 9, 202541.7541.7541.7541.7541.750.99%200
Sep 8, 202541.3441.3441.3441.3441.341.20%200
Sep 5, 202541.0041.0040.8540.8540.85-0.49%52
Sep 4, 202540.7341.0540.7341.0541.050.49%93
Sep 3, 202540.8540.8540.8540.8540.85-0.41%50
Sep 2, 202541.2041.2041.0241.0241.02-2.84%50
Sep 1, 202542.2242.2242.2242.2242.22-0.35%50
Aug 29, 202542.3742.3742.3742.3742.37-1.67%50
Aug 28, 202543.0943.0943.0943.0943.090.58%50
Aug 27, 202542.8442.8442.8442.8442.840.12%1
Aug 26, 202542.5142.7942.5142.7942.79-2.64%83
Aug 25, 202544.8445.0943.9543.9543.95-1.04%132
Aug 22, 202544.3344.4144.3344.4144.41-0.09%100
Aug 21, 202544.4144.4544.4144.4544.450.20%151
Aug 20, 202544.3044.3644.3044.3644.36-1.18%175
Aug 19, 202544.8944.8944.8944.8944.890.72%255
Aug 18, 202544.5744.5744.5744.5744.57-0.42%151
Aug 15, 202544.7644.7644.7644.7644.760.97%150