Accor SA (FRA:ACR1)
Germany · Delayed Price · Currency is EUR 8.50
-0.35 (-3.95%)
At close: Apr 23, 2026
FRA:ACR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.95% | - |
| Apr 22, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Apr 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Apr 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Apr 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Apr 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Apr 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Apr 14, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Apr 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Apr 10, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Apr 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Apr 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 3.57% | - |
| Apr 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.44% | - |
| Apr 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Apr 1, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 4.43% | - |
| Mar 31, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Mar 30, 2026 | 7.95 | 7.95 | 7.80 | 7.80 | 7.80 | -3.11% | - |
| Mar 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Mar 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Mar 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 4.43% | - |
| Mar 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | - |
| Mar 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Mar 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.27% | - |
| Mar 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Mar 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Mar 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Mar 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.99% | - |
| Mar 13, 2026 | 8.15 | 8.35 | 8.15 | 8.35 | 8.35 | 1.21% | 6 |
| Mar 12, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -3.51% | - |
| Mar 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Mar 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 3.61% | - |
| Mar 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -5.68% | - |
| Mar 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Mar 5, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Mar 4, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Mar 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.35% | - |
| Mar 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -6.12% | - |
| Feb 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | - |
| Feb 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Feb 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Feb 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Feb 23, 2026 | 9.55 | 9.80 | 9.55 | 9.80 | 9.80 | 2.08% | 11 |
| 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% | - |