Accor SA (FRA:ACR1)
Germany · Delayed Price · Currency is EUR 9.20
-0.20 (-2.13%)
Last updated: Dec 1, 2025, 8:10 AM CET
Accor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Nov 27, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Nov 26, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.75% | - |
| Nov 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Nov 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 3.41% | - |
| Nov 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.30% | - |
| Nov 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.25% | - |
| Nov 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Nov 18, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.72% | - |
| Nov 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Nov 14, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Nov 13, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Nov 12, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Nov 11, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| Nov 10, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.25% | - |
| Nov 7, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Nov 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Nov 5, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Nov 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Oct 31, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Oct 30, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Oct 29, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Oct 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 27, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 5.26% | - |
| Oct 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Oct 23, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Oct 22, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Oct 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Oct 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.47% | - |
| Oct 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Oct 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Oct 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.52% | - |
| Oct 14, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Oct 13, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Oct 10, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Oct 9, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Oct 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Oct 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Oct 6, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Oct 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Oct 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Oct 1, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Sep 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Sep 29, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Sep 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Sep 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Sep 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Sep 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Sep 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |