Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	49.19	50.12	48.24	49.16	49.16	0.10%	31,584
Feb 10, 2026	48.16	49.13	47.91	49.11	49.11	0.92%	138,093
Feb 9, 2026	48.60	49.48	48.66	48.66	48.66	0.85%	179,263
Feb 6, 2026	48.05	48.91	47.59	48.25	48.25	0.46%	56,629
Feb 5, 2026	48.50	49.05	47.69	48.03	48.03	2.56%	4,369
Feb 4, 2026	46.93	48.71	46.74	46.83	46.83	0.47%	609,205
Feb 3, 2026	47.60	47.74	46.34	46.61	46.61	-1.38%	115,341
Feb 2, 2026	45.99	47.35	46.01	47.26	47.26	3.01%	5,613
Jan 30, 2026	45.51	46.11	45.67	45.88	45.88	0.86%	2,436
Jan 29, 2026	45.69	45.88	45.14	45.49	45.49	0.15%	83,703
Jan 28, 2026	45.51	46.26	44.78	45.42	45.42	-1.99%	169,658
Jan 27, 2026	46.97	46.70	46.09	46.34	46.34	-0.52%	231,694
Jan 26, 2026	46.04	46.62	44.91	46.58	46.58	-0.06%	4,970
Jan 23, 2026	46.54	47.20	46.50	46.61	46.61	-1.16%	145,497
Jan 22, 2026	46.31	47.20	46.29	47.16	47.16	2.52%	28,110
Jan 21, 2026	45.94	46.05	45.32	46.00	46.00	0.94%	187,719
Jan 20, 2026	45.00	45.57	45.16	45.57	45.57	0.07%	4,992
Jan 19, 2026	45.00	46.18	45.25	45.54	45.54	-1.51%	1,345
Jan 16, 2026	45.80	46.92	45.89	46.24	46.24	-0.32%	1,414
Jan 15, 2026	46.31	46.61	45.58	46.39	46.39	-1.51%	119,973
Jan 14, 2026	47.31	47.20	45.75	47.10	47.10	0.06%	382,541
Jan 13, 2026	47.02	47.61	47.00	47.07	47.07	-0.76%	5,359
Jan 12, 2026	47.24	47.74	46.91	47.43	47.43	-0.90%	4,787
Jan 9, 2026	48.00	48.50	47.72	47.86	47.86	-0.97%	3,019
Jan 8, 2026	47.95	48.37	47.67	48.33	48.33	1.36%	962,949
Jan 7, 2026	47.91	47.98	47.22	47.68	47.68	-	268,909
Jan 6, 2026	47.60	47.68	46.98	47.68	47.68	0.42%	2,122
Jan 5, 2026	48.37	48.31	47.14	47.48	47.48	-0.70%	98,164
Jan 2, 2026	48.00	48.20	47.46	47.81	47.81	-0.10%	100,789
Dec 31, 2025	47.91	48.09	47.86	47.86	47.86	-0.54%	107
Dec 30, 2025	47.89	48.12	47.59	48.12	48.12	1.16%	10,188
Dec 29, 2025	47.11	47.99	47.53	47.57	47.57	-0.42%	1,114
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%	172,636
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