Accor SA (FRA:ACR)
43.00
+0.75 (1.78%)
Oct 23, 2025, 7:27 PM CET
Accor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | -0.14% | 18 |
| Oct 22, 2025 | 42.56 | 42.63 | 42.56 | 42.63 | 42.63 | 0.40% | 519 |
| Oct 21, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 0.12% | 80 |
| Oct 20, 2025 | 42.06 | 42.41 | 42.06 | 42.41 | 42.41 | 2.02% | 179 |
| Oct 17, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 3.15% | 55 |
| Oct 16, 2025 | 40.30 | 41.29 | 40.25 | 40.30 | 40.30 | -2.28% | 55 |
| Oct 15, 2025 | 41.29 | 41.29 | 40.25 | 41.24 | 41.24 | 1.55% | 65 |
| Oct 14, 2025 | 40.46 | 40.61 | 40.25 | 40.61 | 40.61 | 0.22% | 110 |
| Oct 13, 2025 | 40.25 | 40.52 | 40.25 | 40.52 | 40.52 | 0.17% | 100 |
| Oct 10, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -1.56% | 100 |
| Oct 9, 2025 | 41.12 | 41.12 | 41.09 | 41.09 | 41.09 | 0.02% | 50 |
| Oct 8, 2025 | 40.59 | 41.08 | 40.59 | 41.08 | 41.08 | 1.21% | 256 |
| Oct 7, 2025 | 40.73 | 40.73 | 40.59 | 40.59 | 40.59 | -0.95% | 1 |
| Oct 6, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -1.37% | 772 |
| Oct 3, 2025 | 41.07 | 41.55 | 41.07 | 41.55 | 41.55 | 1.76% | 107 |
| Oct 2, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 1.97% | 1 |
| Oct 1, 2025 | 39.98 | 40.31 | 39.98 | 40.04 | 40.04 | -0.67% | 17 |
| Sep 30, 2025 | 40.01 | 40.31 | 40.01 | 40.31 | 40.31 | -1.39% | 571 |
| Sep 29, 2025 | 40.73 | 40.88 | 40.73 | 40.88 | 40.88 | -0.07% | 1 |
| Sep 26, 2025 | 40.63 | 40.91 | 40.63 | 40.91 | 40.91 | 1.59% | 29 |
| Sep 25, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -0.15% | 2 |
| Sep 24, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -1.32% | 200 |
| Sep 23, 2025 | 40.92 | 40.92 | 40.87 | 40.87 | 40.87 | 1.11% | 200 |
| Sep 22, 2025 | 40.95 | 40.95 | 40.42 | 40.42 | 40.42 | -2.11% | 58 |
| Sep 19, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | -0.17% | 25 |
| Sep 18, 2025 | 41.63 | 41.63 | 41.36 | 41.36 | 41.36 | 1.10% | 200 |
| Sep 17, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.02% | 200 |
| Sep 16, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -1.16% | 200 |
| Sep 15, 2025 | 41.41 | 41.41 | 41.38 | 41.38 | 41.38 | 1.17% | 1,017 |
| Sep 12, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 3.15% | 200 |
| 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% | 200 |
| Sep 9, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.99% | 200 |
| Sep 8, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 1.20% | 200 |
| 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 | -2.84% | 50 |
| Sep 1, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | -0.35% | 50 |
| Aug 29, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -1.67% | 50 |
| Aug 28, 2025 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | 0.58% | 50 |
| Aug 27, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 0.12% | 1 |
| 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% | 151 |
| 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% | 151 |
| Aug 15, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.97% | 150 |