Accor SA (FRA:ACR1)
Germany · Delayed Price · Currency is EUR 10.10
+0.20 (2.02%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:ACR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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% | - |
| May 19, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.48 | 1.76% | - |
| May 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.33 | -2.30% | - |
| May 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | -0.57% | - |
| May 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.58 | 0.57% | - |
| May 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | 1.16% | - |
| May 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.43 | -1.71% | - |
| May 11, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.58 | - | - |
| May 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.58 | -1.13% | - |
| May 7, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.68 | 1.14% | - |
| May 6, 2026 | 8.30 | 8.75 | 8.30 | 8.75 | 8.58 | 6.71% | - |
| May 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.04 | -1.80% | - |
| May 4, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | 1.83% | - |
| Apr 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.04 | -1.80% | - |
| Apr 29, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | -1.76% | - |
| Apr 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.33 | -0.58% | - |
| Apr 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.38 | -1.72% | - |
| Apr 24, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | 2.35% | - |
| Apr 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.33 | -3.95% | - |
| Apr 22, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.68 | -1.67% | - |
| Apr 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.82 | - | - |
| Apr 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.82 | 0.56% | - |
| Apr 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.77 | -1.10% | - |