Accor SA (FRA:ACR1)
Germany · Delayed Price · Currency is EUR 9.60
-0.25 (-2.54%)
At close: Feb 20, 2026
Accor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.54% | - |
| Feb 19, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Feb 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Feb 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Feb 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Feb 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | - |
| Feb 12, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Feb 11, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% | - |
| Feb 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Feb 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Feb 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Feb 5, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3.78% | - |
| Feb 4, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Feb 3, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 5.59% | 2 |
| Feb 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Jan 30, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Jan 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Jan 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Jan 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Jan 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Jan 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Jan 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Jan 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Jan 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.19% | - |
| Jan 15, 2026 | 9.15 | 9.40 | 9.15 | 9.40 | 9.40 | 1.08% | 55 |
| Jan 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Jan 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jan 12, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Jan 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Jan 8, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jan 7, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jan 6, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Jan 5, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Jan 2, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Dec 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Dec 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Dec 23, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Dec 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Dec 19, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Dec 18, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Dec 17, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Dec 16, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Dec 15, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Dec 12, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.44% | - |
| Dec 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Dec 10, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Dec 9, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Dec 8, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | - |