Accor SA (FRA:ACR1)
Germany · Delayed Price · Currency is EUR 8.90
-0.07 (-0.78%)
At close: Jun 2, 2026
FRA:ACR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.87 | 1.12% | - |
| Apr 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.77 | 1.13% | - |
| Apr 14, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.68 | 1.14% | - |
| Apr 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.58 | -1.13% | - |
| Apr 10, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.68 | -0.56% | - |
| Apr 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.73 | 2.30% | - |
| Apr 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | 3.57% | - |
| Apr 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.23 | 2.44% | - |
| Apr 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.04 | -0.61% | - |
| Apr 1, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.09 | 4.43% | - |
| Mar 31, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.74 | 1.28% | - |
| Mar 30, 2026 | 7.95 | 7.95 | 7.80 | 7.80 | 7.65 | -3.11% | - |
| Mar 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.89 | - | - |
| Mar 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.89 | -2.42% | - |
| Mar 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.09 | 4.43% | - |
| Mar 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.74 | 2.60% | - |
| Mar 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.55 | -1.91% | - |
| Mar 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.70 | -4.27% | - |