Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	11.04	11.20	11.02	11.14	11.14	-0.31%	5,566
Jul 7, 2025	11.00	11.17	10.95	11.17	11.17	2.38%	15,362
Jul 3, 2025	10.97	10.97	10.91	10.91	10.91	-	6,741
Jul 2, 2025	10.81	10.92	10.74	10.91	10.91	2.92%	27,587
Jul 1, 2025	10.52	10.63	10.42	10.60	10.60	0.86%	12,499
Jun 30, 2025	10.44	10.53	10.34	10.51	10.51	1.35%	19,109
Jun 27, 2025	10.54	10.54	10.28	10.37	10.37	-0.87%	22,417
Jun 26, 2025	10.47	10.53	10.46	10.46	10.46	-0.06%	14,210
Jun 25, 2025	10.48	10.57	10.45	10.47	10.47	1.23%	41,181
Jun 24, 2025	10.24	10.42	10.20	10.34	10.34	5.91%	35,495
Jun 23, 2025	9.54	9.77	9.54	9.76	9.76	0.65%	25,276
Jun 20, 2025	9.80	9.80	9.70	9.70	9.70	-0.82%	14,952
Jun 18, 2025	9.75	9.85	9.74	9.78	9.78	-0.71%	31,657
Jun 17, 2025	10.00	10.04	9.84	9.85	9.85	-3.14%	23,320
Jun 16, 2025	10.04	10.29	10.04	10.17	10.17	1.89%	18,762
Jun 13, 2025	10.00	10.06	9.96	9.98	9.98	-7.59%	11,875
Jun 12, 2025	10.45	10.80	10.45	10.80	10.50	-0.41%	21,203
Jun 11, 2025	10.85	10.91	10.72	10.85	10.54	0.05%	12,198
Jun 10, 2025	10.82	10.90	10.74	10.84	10.54	0.37%	13,832
Jun 9, 2025	10.86	11.00	10.80	10.80	10.50	-0.28%	13,798
Jun 6, 2025	10.80	10.96	10.73	10.83	10.53	1.63%	14,902
Jun 5, 2025	10.79	10.89	10.63	10.66	10.36	-2.33%	15,683
Jun 4, 2025	10.70	10.91	10.70	10.91	10.60	3.12%	34,127
Jun 3, 2025	10.45	10.75	10.45	10.58	10.28	0.07%	55,245
Jun 2, 2025	10.39	10.65	10.39	10.57	10.28	-1.46%	9,290
May 30, 2025	10.51	10.73	10.49	10.73	10.43	0.56%	12,956
May 29, 2025	10.54	10.74	10.43	10.67	10.37	0.78%	42,153
May 28, 2025	10.64	10.66	10.54	10.59	10.29	-1.15%	8,764
May 27, 2025	10.62	10.78	10.62	10.71	10.41	0.66%	20,255
May 23, 2025	10.48	10.65	10.45	10.64	10.34	-1.85%	17,355
May 22, 2025	10.64	10.84	10.62	10.84	10.54	-1.28%	13,810
May 21, 2025	10.85	10.99	10.76	10.98	10.67	1.57%	11,896
May 20, 2025	10.70	10.91	10.65	10.81	10.51	0.97%	13,382
May 19, 2025	10.71	10.78	10.58	10.71	10.41	-1.78%	102,824
May 16, 2025	10.65	10.90	10.61	10.90	10.59	1.67%	20,368
May 15, 2025	10.64	10.74	10.60	10.72	10.42	0.10%	8,097
May 14, 2025	10.73	10.98	10.56	10.71	10.41	0.19%	51,887
May 13, 2025	10.63	10.88	10.60	10.69	10.39	1.91%	19,374
May 12, 2025	10.41	10.60	10.38	10.49	10.20	2.77%	26,234
May 9, 2025	10.23	10.40	10.19	10.21	9.92	-2.51%	83,665
May 8, 2025	10.36	10.47	10.31	10.47	10.18	2.05%	13,453
May 7, 2025	10.16	10.30	10.15	10.26	9.97	0.29%	38,566
May 6, 2025	10.15	10.23	9.99	10.23	9.94	0.39%	18,255
May 5, 2025	10.18	10.19	10.14	10.19	9.90	-0.29%	26,869
May 2, 2025	10.11	10.22	10.11	10.22	9.93	2.10%	16,020
May 1, 2025	9.94	10.06	9.87	10.01	9.73	1.52%	44,764
Apr 30, 2025	9.69	9.90	9.68	9.86	9.58	1.02%	19,585
Apr 29, 2025	9.73	9.82	9.73	9.76	9.49	-1.21%	41,088
Apr 28, 2025	9.87	9.88	9.77	9.88	9.60	-	18,446
Apr 25, 2025	9.80	9.94	9.77	9.88	9.60	5.56%	17,862