Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	41.35	41.45	40.76	40.90	40.90	-1.14%	1,698,962
Sep 15, 2025	41.00	41.95	41.25	41.37	41.37	0.54%	380,788
Sep 12, 2025	40.92	41.21	40.76	41.15	41.15	0.43%	982,501
Sep 11, 2025	40.54	41.12	40.59	40.97	40.97	0.36%	918,041
Sep 10, 2025	41.62	41.58	40.59	40.82	40.82	-1.85%	1,675,124
Sep 9, 2025	41.32	42.03	41.31	41.59	41.59	0.60%	449,246
Sep 8, 2025	41.11	41.39	40.96	41.34	41.34	1.05%	581,645
Sep 5, 2025	41.31	41.46	40.81	40.91	40.91	-0.34%	111,085
Sep 4, 2025	40.00	41.05	40.45	41.05	41.05	0.49%	48,617
Sep 3, 2025	40.20	41.29	40.70	40.85	40.85	-0.39%	506,643
Sep 2, 2025	41.85	41.94	40.82	41.01	41.01	-2.42%	93,228
Sep 1, 2025	42.11	42.39	41.89	42.03	42.03	-0.58%	94,343
Aug 29, 2025	42.57	42.70	42.18	42.27	42.27	-1.19%	444,345
Aug 28, 2025	42.91	43.45	42.78	42.78	42.78	-0.35%	2,344
Aug 27, 2025	42.38	43.48	42.78	42.93	42.93	-0.30%	730
Aug 26, 2025	43.15	43.40	42.39	43.06	43.06	-2.23%	6,794
Aug 25, 2025	45.13	45.17	43.95	44.04	44.04	-1.56%	89,646
Aug 22, 2025	44.13	44.76	44.28	44.74	44.74	0.88%	391,490
Aug 21, 2025	44.43	44.55	44.30	44.35	44.35	-0.22%	433,358
Aug 20, 2025	44.53	45.19	44.27	44.45	44.45	-1.64%	96,478
Aug 19, 2025	44.77	45.19	44.71	45.19	45.19	1.25%	488,960
Aug 18, 2025	44.59	44.76	44.55	44.63	44.63	-0.13%	50,581
Aug 15, 2025	44.15	44.91	44.42	44.69	44.69	0.61%	68,075
Aug 14, 2025	44.42	44.42	43.98	44.42	44.42	0.07%	389,080
Aug 13, 2025	44.51	44.50	44.12	44.39	44.39	0.27%	1,179,632
Aug 12, 2025	43.80	44.40	43.72	44.27	44.27	0.61%	1,126,065
Aug 11, 2025	45.26	45.54	44.00	44.00	44.00	-2.96%	213,473
Aug 8, 2025	45.00	45.55	44.90	45.34	45.34	0.76%	741,502
Aug 7, 2025	43.57	45.17	43.74	45.00	45.00	5.36%	37,252
Aug 6, 2025	41.92	43.13	42.23	42.71	42.71	1.88%	14,088
Aug 5, 2025	42.58	42.73	41.92	41.92	41.92	-1.53%	316,646
Aug 4, 2025	43.00	42.94	42.10	42.57	42.57	0.69%	1,216,949
Aug 1, 2025	44.00	43.77	41.76	42.28	42.28	-5.38%	614,609
Jul 31, 2025	42.14	49.40	43.33	44.69	44.69	-9.54%	277,822
Jul 30, 2025	49.11	49.73	48.96	49.40	49.40	0.45%	11,862
Jul 29, 2025	49.57	49.78	49.18	49.18	49.18	-0.59%	15,984
Jul 28, 2025	50.00	50.34	49.37	49.47	49.47	-0.52%	20,466
Jul 25, 2025	48.81	49.86	48.99	49.73	49.73	1.12%	17,017
Jul 24, 2025	49.72	49.73	48.91	49.18	49.18	-0.25%	15,596
Jul 23, 2025	49.17	49.39	48.90	49.30	49.30	1.58%	39,849
Jul 22, 2025	48.14	48.58	48.16	48.53	48.53	0.61%	150,414
Jul 21, 2025	48.00	48.51	48.06	48.24	48.24	0.04%	174,068
Jul 18, 2025	47.91	48.23	47.73	48.22	48.22	1.28%	145,518
Jul 17, 2025	47.40	48.01	47.19	47.61	47.61	0.91%	3,011,366
Jul 16, 2025	47.51	47.71	47.18	47.18	47.18	-1.07%	252,486
Jul 15, 2025	48.00	48.26	47.49	47.69	47.69	-0.43%	26,300
Jul 14, 2025	47.00	47.93	46.93	47.90	47.90	1.13%	489,422
Jul 11, 2025	47.00	47.36	46.88	47.36	47.36	-0.19%	39,589
Jul 10, 2025	47.74	47.49	46.86	47.45	47.45	-0.21%	15,681
Jul 9, 2025	47.20	47.66	47.00	47.55	47.55	1.21%	969