Accor SA (FRA:ACR1)
Germany · Delayed Price · Currency is EUR 9.10
-0.15 (-1.62%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:ACR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | - | -1.62% | - |
| Jul 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.35% | - |
| Jul 24, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Jul 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Jul 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jul 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Jul 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jul 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Jul 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Jul 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Jul 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Jul 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jul 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jul 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.54% | - |
| Jul 8, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Jul 7, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Jul 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 50 |
| Jul 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Jul 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Jul 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Jun 30, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Jun 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Jun 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Jun 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Jun 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Jun 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Jun 22, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Jun 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Jun 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Jun 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Jun 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Jun 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 5.56% | - |
| Jun 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | - |
| Jun 11, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Jun 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Jun 9, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Jun 8, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Jun 5, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Jun 4, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Jun 3, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Jun 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.78% | - |
| Jun 1, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.97 | -0.54% | - |
| May 29, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.02 | 0.55% | - |
| May 28, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.97 | 1.67% | - |
| May 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.82 | -1.10% | - |
| May 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.92 | 1.68% | - |
| May 25, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.77 | 1.70% | - |
| May 22, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.63 | -0.56% | - |
| May 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.68 | 4.12% | - |
| May 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.33 | -1.73% | - |