Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	11.39	11.41	11.26	11.31	11.31	-1.18%	24,848
Dec 29, 2025	11.31	11.44	11.23	11.44	11.44	-0.09%	23,333
Dec 26, 2025	11.50	11.50	11.21	11.45	11.45	1.33%	9,321
Dec 24, 2025	11.37	11.50	11.28	11.30	11.30	-0.09%	8,948
Dec 23, 2025	11.33	11.39	11.28	11.31	11.31	-0.59%	16,406
Dec 22, 2025	11.36	11.42	11.34	11.38	11.38	0.59%	18,604
Dec 19, 2025	11.15	11.35	11.15	11.31	11.31	1.98%	17,696
Dec 18, 2025	11.17	11.17	11.05	11.09	11.09	-0.81%	36,293
Dec 17, 2025	11.09	11.33	11.09	11.18	11.18	-0.36%	20,386
Dec 16, 2025	11.28	11.29	11.22	11.22	11.22	0.81%	14,132
Dec 15, 2025	11.13	11.15	11.08	11.13	11.13	0.45%	73,610
Dec 12, 2025	11.11	11.18	11.00	11.08	11.08	1.47%	15,358
Dec 11, 2025	10.80	10.94	10.80	10.92	10.92	1.77%	14,363
Dec 10, 2025	10.59	10.75	10.58	10.73	10.73	0.09%	16,864
Dec 9, 2025	10.79	10.81	10.69	10.72	10.72	-0.37%	24,698
Dec 8, 2025	10.87	10.87	10.76	10.76	10.76	-1.47%	20,691
Dec 5, 2025	10.85	10.93	10.82	10.92	10.92	1.34%	10,845
Dec 4, 2025	10.91	10.97	10.75	10.78	10.78	-2.21%	22,357
Dec 3, 2025	10.97	11.02	10.91	11.02	11.02	0.92%	16,594
Dec 2, 2025	10.86	10.93	10.81	10.92	10.92	1.11%	60,851
Dec 1, 2025	10.82	10.85	10.74	10.80	10.80	-0.64%	61,159
Nov 28, 2025	10.89	10.97	10.85	10.87	10.87	-0.73%	9,636