Accor SA (FRA:ACR)
Germany · Delayed Price · Currency is EUR 45.72
-0.21 (-0.46%)
At close: Sep 18, 2026
FRA:ACR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -0.46% | - |
| Sep 17, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 1.03% | - |
| Sep 16, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -0.35% | - |
| Sep 15, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - | - |
| Sep 14, 2026 | 45.57 | 45.62 | 45.57 | 45.62 | 45.62 | -0.55% | 100 |
| Sep 11, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -0.56% | - |
| Sep 10, 2026 | 46.18 | 46.18 | 46.13 | 46.13 | 46.13 | -1.11% | - |
| Sep 9, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.11% | - |
| Sep 8, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.55% | - |
| Sep 7, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.02% | - |
| Sep 4, 2026 | 46.69 | 46.85 | 46.69 | 46.85 | 46.85 | 1.91% | 10 |
| Sep 3, 2026 | 46.37 | 46.37 | 45.97 | 45.97 | 45.97 | -0.67% | - |
| Sep 2, 2026 | 45.89 | 46.28 | 45.89 | 46.28 | 46.28 | 1.42% | - |
| Sep 1, 2026 | 46.02 | 46.02 | 45.63 | 45.63 | 45.63 | -2.00% | - |
| Aug 31, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.30% | - |
| Aug 28, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -1.10% | - |
| Aug 27, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -0.76% | - |
| Aug 26, 2026 | 47.00 | 47.58 | 47.00 | 47.58 | 47.58 | 2.83% | 250 |
| Aug 25, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 2.03% | - |
| Aug 24, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.48% | - |
| Aug 21, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.11% | - |
| Aug 20, 2026 | 45.70 | 45.70 | 45.52 | 45.52 | 45.52 | 1.07% | - |
| Aug 19, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -1.49% | - |
| Aug 18, 2026 | 45.75 | 46.01 | 45.72 | 45.72 | 45.72 | -0.67% | 1 |
| Aug 17, 2026 | 46.65 | 46.65 | 46.03 | 46.03 | 46.03 | -1.18% | - |
| Aug 14, 2026 | 46.56 | 46.58 | 46.56 | 46.58 | 46.58 | -0.38% | - |
| Aug 13, 2026 | 46.43 | 46.76 | 46.43 | 46.76 | 46.76 | 1.04% | - |
| Aug 12, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.34% | - |
| Aug 11, 2026 | 45.76 | 46.44 | 45.76 | 46.44 | 46.44 | -0.60% | 50 |
| Aug 10, 2026 | 46.69 | 46.72 | 46.69 | 46.72 | 46.72 | -0.06% | 80 |
| Aug 7, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -2.54% | - |
| Aug 6, 2026 | 47.70 | 47.97 | 47.70 | 47.97 | 47.97 | 2.35% | - |
| Aug 5, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 2.14% | - |
| Aug 4, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -0.20% | - |
| Aug 3, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.09% | - |
| Jul 31, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -1.69% | - |
| Jul 30, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.81% | - |
| Jul 29, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 1.40% | - |
| Jul 28, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -2.48% | - |
| Jul 27, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 4.47% | - |
| Jul 24, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.93% | - |
| Jul 23, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.04% | - |
| Jul 22, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.58% | - |
| Jul 21, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.24% | - |
| Jul 20, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -1.09% | - |
| Jul 17, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -1.26% | - |
| Jul 16, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1.45% | - |
| Jul 15, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.21% | - |
| Jul 14, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -3.24% | - |
| Jul 13, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.02% | - |