Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	47.91	48.13	47.71	47.77	47.77	-0.15%	309
Dec 23, 2025	48.00	48.16	47.79	47.84	47.84	-0.59%	54,356
Dec 22, 2025	47.91	48.37	47.74	48.13	48.13	0.14%	172,633
Dec 19, 2025	47.25	48.06	47.21	48.06	48.06	0.97%	24,093
Dec 18, 2025	47.00	47.67	46.92	47.60	47.60	-0.04%	363,583
Dec 17, 2025	47.59	47.65	47.15	47.62	47.62	0.02%	2,911,951
Dec 16, 2025	46.51	48.05	47.30	47.61	47.61	1.16%	582,696
Dec 15, 2025	45.86	47.34	46.71	47.06	47.06	0.57%	609,184
Dec 12, 2025	46.62	47.37	46.80	46.80	46.80	1.20%	1,313,695
Dec 11, 2025	45.00	46.27	45.27	46.24	46.24	1.83%	428,291
Dec 10, 2025	45.31	45.91	45.22	45.41	45.41	-1.07%	5,583
Dec 9, 2025	45.51	46.31	45.77	45.90	45.90	-0.61%	3,672
Dec 8, 2025	46.43	46.53	46.07	46.18	46.18	-0.97%	98
Dec 5, 2025	46.05	46.67	45.63	46.63	46.63	0.76%	100,975
Dec 4, 2025	46.99	46.99	46.00	46.28	46.28	-1.13%	1,155,514
Dec 3, 2025	46.75	46.92	46.46	46.81	46.81	0.36%	851
Dec 2, 2025	46.00	47.20	46.17	46.64	46.64	0.37%	138,815
Dec 1, 2025	46.15	46.60	46.06	46.47	46.47	-0.32%	10,282
Nov 28, 2025	47.51	47.41	46.62	46.62	46.62	-1.56%	150,475
Nov 27, 2025	47.04	47.41	46.66	47.36	47.36	0.67%	437,731
Nov 26, 2025	46.80	47.15	46.60	47.04	47.04	1.95%	177,415
Nov 25, 2025	46.11	47.01	45.97	46.14	46.14	-0.32%	879,016
Nov 24, 2025	45.20	46.34	45.80	46.29	46.29	2.91%	64,408
Nov 21, 2025	44.55	45.47	44.50	44.98	44.98	-0.82%	26,217
Nov 20, 2025	45.74	45.81	44.93	45.35	45.35	0.01%	386,413
Nov 19, 2025	44.44	45.51	44.51	45.35	45.35	1.31%	28,596
Nov 18, 2025	45.31	45.16	44.61	44.76	44.76	-2.72%	101,036
Nov 17, 2025	46.40	46.41	45.83	46.01	46.01	-0.97%	789,860
Nov 14, 2025	46.51	46.46	45.79	46.46	46.46	-1.04%	83,599
Nov 13, 2025	47.39	47.51	46.95	46.95	46.95	-0.36%	140,464
Nov 12, 2025	46.51	47.25	46.50	47.12	47.12	0.86%	1,166,371
Nov 11, 2025	46.51	46.94	46.50	46.72	46.72	0.44%	523
Nov 10, 2025	46.20	47.15	46.43	46.52	46.52	2.44%	161,367
Nov 7, 2025	44.39	45.55	44.83	45.41	45.41	-0.94%	467,481
Nov 6, 2025	45.97	45.86	45.00	45.84	45.84	0.66%	1,607,003
Nov 5, 2025	44.53	45.70	44.54	45.54	45.54	2.11%	1,940,408
Nov 4, 2025	44.06	44.83	44.19	44.60	44.60	-0.09%	1,303
Nov 3, 2025	44.00	44.64	43.98	44.64	44.64	1.11%	121,800
Oct 31, 2025	44.51	44.75	43.99	44.15	44.15	-1.47%	66,221
Oct 30, 2025	44.80	45.14	44.59	44.81	44.81	-0.88%	1,121,234
Oct 29, 2025	45.00	45.41	44.83	45.21	45.21	-0.20%	957,762
Oct 28, 2025	45.49	45.77	45.30	45.30	45.30	0.71%	312,469
Oct 27, 2025	45.06	45.91	44.97	44.98	44.98	-0.44%	1,361,424
Oct 24, 2025	44.00	45.20	44.13	45.18	45.18	7.03%	4,638,878
Oct 23, 2025	41.78	42.46	42.08	42.21	42.21	-1.39%	912,017
Oct 22, 2025	42.00	42.83	42.24	42.81	42.81	0.76%	1,101,944
Oct 21, 2025	42.23	42.58	42.13	42.49	42.49	0.44%	20,683
Oct 20, 2025	41.71	42.45	41.64	42.30	42.30	1.80%	4,550
Oct 17, 2025	40.51	41.72	40.58	41.55	41.55	0.52%	450,330
Oct 16, 2025	40.42	41.34	40.22	41.34	41.34	1.52%	8,094