Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	44.99	45.91	44.97	45.62	45.62	0.97%	1,361,385
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
Oct 15, 2025	41.20	41.32	40.61	40.72	40.72	0.63%	23,925
Oct 14, 2025	40.40	40.57	40.15	40.47	40.47	0.17%	384,186
Oct 13, 2025	40.11	41.07	40.19	40.40	40.40	-0.39%	1,260,890
Oct 10, 2025	41.03	41.30	40.49	40.56	40.56	-1.55%	121,075
Oct 9, 2025	40.65	41.49	41.01	41.20	41.20	0.34%	27,175
Oct 8, 2025	40.80	41.08	40.40	41.06	41.06	0.88%	381,946
Oct 7, 2025	41.29	41.08	40.60	40.70	40.70	-0.39%	352,908
Oct 6, 2025	41.04	41.57	40.58	40.86	40.86	-1.71%	1,473,763
Oct 3, 2025	41.01	41.61	41.02	41.57	41.57	1.84%	362,725
Oct 2, 2025	40.40	40.82	40.42	40.82	40.82	1.29%	30,322
Oct 1, 2025	39.98	40.39	39.78	40.30	40.30	-	14,451
Sep 30, 2025	40.41	40.54	39.93	40.30	40.30	-0.59%	393,443
Sep 29, 2025	40.71	41.21	40.00	40.54	40.54	-0.27%	198,481
Sep 26, 2025	40.42	40.92	40.26	40.65	40.65	0.97%	126,702
Sep 25, 2025	40.26	40.29	39.82	40.26	40.26	-1.20%	337,158
Sep 24, 2025	41.27	40.85	40.33	40.75	40.75	-0.24%	1,325,341
Sep 23, 2025	40.31	41.31	40.50	40.85	40.85	0.74%	246,317
Sep 22, 2025	41.20	41.32	40.42	40.55	40.55	-1.79%	329,784
Sep 19, 2025	41.29	42.12	41.29	41.29	41.29	0.22%	1,243,984
Sep 18, 2025	41.20	41.87	41.04	41.20	41.20	-0.48%	225,051
Sep 17, 2025	41.22	41.57	40.96	41.40	41.40	1.22%	611,111
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