Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	46.32	46.32	46.32	46.32	46.32	-1.70%	-
Nov 28, 2025	47.12	47.12	47.12	47.12	47.12	0.34%	-
Nov 27, 2025	46.96	46.96	46.96	46.96	46.96	0.06%	-
Nov 26, 2025	46.93	46.93	46.93	46.93	46.93	1.60%	-
Nov 25, 2025	46.12	46.19	46.12	46.19	46.19	0.04%	66
Nov 24, 2025	45.80	46.18	45.80	46.17	46.17	1.01%	115
Nov 21, 2025	44.55	45.71	44.55	45.71	45.71	0.13%	151
Nov 20, 2025	45.65	45.65	45.65	45.65	45.65	1.56%	-
Nov 19, 2025	44.95	44.95	44.95	44.95	44.95	0.13%	30
Nov 18, 2025	44.89	44.89	44.89	44.89	44.89	-2.48%	-
Nov 17, 2025	46.37	46.37	46.03	46.03	46.03	-0.80%	79
Nov 14, 2025	46.42	46.42	46.40	46.40	46.40	-1.63%	-
Nov 13, 2025	47.10	47.17	47.10	47.17	47.17	0.23%	1
Nov 12, 2025	46.77	47.06	46.65	47.06	47.06	0.43%	1,425
Nov 11, 2025	46.62	46.86	46.62	46.86	46.86	2.34%	33
Nov 10, 2025	45.79	45.79	45.79	45.79	45.79	1.15%	-
Nov 7, 2025	45.27	45.27	45.27	45.27	45.27	-0.64%	-
Nov 6, 2025	45.56	45.56	45.56	45.56	45.56	2.38%	-
Nov 5, 2025	44.50	44.50	44.50	44.50	44.50	0.04%	10
Nov 4, 2025	44.48	44.48	44.48	44.48	44.48	0.82%	-
Nov 3, 2025	44.12	44.12	44.12	44.12	44.12	-0.97%	-
Oct 31, 2025	44.55	44.55	44.55	44.55	44.55	-0.89%	-
Oct 30, 2025	44.95	44.95	44.95	44.95	44.95	-0.60%	-
Oct 29, 2025	45.22	45.22	45.22	45.22	45.22	-0.53%	-
Oct 28, 2025	45.46	45.46	45.46	45.46	45.46	0.53%	-
Oct 27, 2025	45.08	45.22	45.08	45.22	45.22	0.18%	51
Oct 24, 2025	43.19	45.14	43.19	45.14	45.14	4.98%	10
Oct 23, 2025	42.57	43.00	42.57	43.00	43.00	1.78%	1
Oct 22, 2025	42.25	42.25	42.25	42.25	42.25	-0.17%	-
Oct 21, 2025	42.32	42.32	42.32	42.32	42.32	1.29%	-
Oct 20, 2025	41.78	41.78	41.78	41.78	41.78	2.43%	18
Oct 17, 2025	40.79	40.79	40.79	40.79	40.79	0.67%	-
Oct 16, 2025	40.52	40.52	40.52	40.52	40.52	-1.44%	-
Oct 15, 2025	41.11	41.11	41.11	41.11	41.11	-	-
Oct 14, 2025	40.18	41.11	40.18	41.11	41.11	1.28%	55
Oct 13, 2025	40.59	40.59	40.59	40.59	40.59	-1.14%	-
Oct 10, 2025	41.07	41.07	41.06	41.06	41.06	0.12%	100
Oct 9, 2025	41.01	41.01	41.01	41.01	41.01	0.34%	-
Oct 8, 2025	40.51	40.87	40.51	40.87	40.87	-0.15%	50
Oct 7, 2025	40.93	40.93	40.93	40.93	40.93	-1.18%	-
Oct 6, 2025	41.42	41.42	41.42	41.42	41.42	1.47%	-
Oct 3, 2025	40.82	40.82	40.82	40.82	40.82	0.84%	-
Oct 2, 2025	40.48	40.48	40.48	40.48	40.48	0.72%	-
Oct 1, 2025	40.19	40.19	40.19	40.19	40.19	-0.62%	-
Sep 30, 2025	40.44	40.44	40.44	40.44	40.44	-1.08%	-
Sep 29, 2025	40.73	40.88	40.73	40.88	40.88	1.34%	1
Sep 26, 2025	40.34	40.34	40.34	40.34	40.34	0.42%	-
Sep 25, 2025	40.23	40.23	40.17	40.17	40.17	-1.83%	2
Sep 24, 2025	40.92	40.92	40.92	40.92	40.92	-0.44%	-
Sep 23, 2025	40.41	41.10	40.41	41.10	41.10	-0.29%	200