Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	9.43	9.44	9.14	9.14	9.14	-3.69%	76,831
Mar 12, 2026	9.66	9.66	9.49	9.49	9.49	-3.56%	120,755
Mar 11, 2026	9.89	9.98	9.84	9.84	9.84	-1.50%	111,029
Mar 10, 2026	10.22	10.23	9.97	9.99	9.99	1.52%	1,001,855
Mar 9, 2026	9.80	10.07	9.61	9.84	9.84	-3.15%	434,896
Mar 6, 2026	10.01	10.16	9.89	10.16	10.16	-1.84%	99,123
Mar 5, 2026	10.48	10.57	10.26	10.35	10.35	-2.88%	110,401
Mar 4, 2026	10.49	10.68	10.47	10.66	10.66	3.57%	46,284
Mar 3, 2026	9.82	10.33	9.81	10.29	10.29	-2.56%	81,085
Mar 2, 2026	10.46	10.61	10.46	10.56	10.56	-9.28%	50,938
Feb 27, 2026	11.54	11.66	11.51	11.64	11.64	-1.10%	46,137
Feb 26, 2026	11.75	11.78	11.64	11.77	11.77	1.73%	42,417
Feb 25, 2026	11.44	11.57	11.37	11.57	11.57	1.31%	28,182
Feb 24, 2026	11.30	11.43	11.25	11.42	11.42	0.62%	37,892
Feb 23, 2026	11.51	11.54	11.31	11.35	11.35	-1.39%	53,059
Feb 20, 2026	11.45	11.64	11.43	11.51	11.51	0.09%	43,673
Feb 19, 2026	11.45	11.52	11.33	11.50	11.50	-4.01%	44,457
Feb 18, 2026	11.69	12.05	11.65	11.98	11.98	0.67%	311,882
Feb 17, 2026	11.68	12.05	11.62	11.90	11.90	1.36%	375,198
Feb 13, 2026	11.78	11.78	11.64	11.74	11.74	-0.34%	57,763
Feb 12, 2026	11.69	11.80	11.67	11.78	11.78	1.29%	34,514
Feb 11, 2026	11.74	11.74	11.55	11.63	11.63	-0.68%	16,770
Feb 10, 2026	11.66	11.76	11.66	11.71	11.71	0.86%	22,696
Feb 9, 2026	11.71	11.75	11.59	11.61	11.61	0.09%	47,757
Feb 6, 2026	11.59	11.64	11.54	11.60	11.60	2.02%	24,957
Feb 5, 2026	11.42	11.47	11.30	11.37	11.37	-0.61%	39,058
Feb 4, 2026	11.35	11.54	11.35	11.44	11.44	3.81%	44,083
Feb 3, 2026	11.01	11.07	10.98	11.02	11.02	-1.78%	34,715
Feb 2, 2026	11.19	11.24	11.15	11.22	11.22	3.03%	24,900
Jan 30, 2026	10.96	10.99	10.88	10.89	10.89	0.28%	42,347
Jan 29, 2026	10.91	10.96	10.86	10.86	10.86	-0.46%	22,777
Jan 28, 2026	10.94	10.94	10.85	10.91	10.91	-1.53%	16,980
Jan 27, 2026	11.15	11.21	11.08	11.08	11.08	-0.18%	15,246
Jan 26, 2026	11.05	11.15	11.04	11.10	11.10	0.82%	26,520
Jan 23, 2026	11.03	11.05	10.98	11.01	11.01	-0.99%	14,273
Jan 22, 2026	11.09	11.13	11.08	11.12	11.12	2.30%	27,340
Jan 21, 2026	10.73	10.92	10.73	10.87	10.87	2.07%	49,930
Jan 20, 2026	10.70	10.74	10.63	10.65	10.65	-1.30%	28,767
Jan 16, 2026	10.79	10.87	10.76	10.79	10.79	0.37%	17,901
Jan 15, 2026	10.78	10.84	10.71	10.75	10.75	-	16,948
Jan 14, 2026	10.89	10.89	10.73	10.75	10.75	-2.01%	15,062
Jan 13, 2026	11.10	11.13	10.97	10.97	10.97	-1.61%	13,051
Jan 12, 2026	11.15	11.15	11.12	11.15	11.15	0.09%	11,043
Jan 9, 2026	11.21	11.21	11.12	11.14	11.14	-1.50%	14,316
Jan 8, 2026	11.29	11.34	11.29	11.31	11.31	1.07%	12,561
Jan 7, 2026	11.19	11.25	11.15	11.19	11.19	-	12,974
Jan 6, 2026	11.16	11.26	11.15	11.19	11.19	-0.16%	13,191
Jan 5, 2026	11.12	11.22	11.12	11.21	11.21	-0.37%	12,619
Jan 2, 2026	11.25	11.30	11.18	11.25	11.25	0.36%	16,776
Dec 31, 2025	11.29	11.30	10.98	11.21	11.21	-0.84%	4,794