Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	40.01	40.01	40.01	40.01	40.01	-2.13%	1
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
Aug 14, 2025	44.33	44.33	44.33	44.33	44.33	-0.09%	150
Aug 13, 2025	44.28	44.37	44.28	44.37	44.37	0.82%	236
Aug 12, 2025	44.01	44.01	44.01	44.01	44.01	-3.00%	150
Aug 11, 2025	45.37	45.37	45.37	45.37	45.37	0.58%	150
Aug 8, 2025	45.25	45.25	45.11	45.11	45.11	-0.07%	447
Aug 7, 2025	43.42	45.14	43.42	45.14	45.14	5.64%	150
Aug 6, 2025	42.73	42.73	42.73	42.73	42.73	1.40%	811
Aug 5, 2025	42.14	42.14	42.14	42.14	42.14	-1.06%	811
Aug 4, 2025	42.71	42.71	42.31	42.59	42.59	0.95%	1,050
Aug 1, 2025	42.64	42.64	42.19	42.19	42.19	-5.30%	200
Jul 31, 2025	44.90	45.00	44.55	44.55	44.55	-9.29%	273
Jul 30, 2025	49.11	49.11	49.11	49.11	49.11	-0.45%	200
Jul 29, 2025	49.45	49.45	49.33	49.33	49.33	-0.14%	200
Jul 28, 2025	49.40	49.74	49.04	49.40	49.40	-0.68%	200
Jul 25, 2025	49.04	49.74	49.04	49.74	49.74	1.28%	200
Jul 24, 2025	49.11	49.11	49.11	49.11	49.11	-0.06%	200
Jul 23, 2025	49.14	49.14	49.14	49.14	49.14	0.99%	200