Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	45.95	46.60	45.95	46.60	46.60	-0.72%	46
Dec 4, 2025	46.94	46.94	46.94	46.94	46.94	0.73%	-
Dec 3, 2025	46.60	46.60	46.60	46.60	46.60	1.02%	-
Dec 2, 2025	46.13	46.13	46.13	46.13	46.13	-0.41%	-
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