Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	9.79	9.86	9.71	9.83	9.83	-3.53%	29,429
Jul 31, 2025	10.28	10.44	10.19	10.19	10.19	-9.74%	39,599
Jul 30, 2025	11.45	11.58	11.29	11.29	11.29	-2.84%	15,041
Jul 29, 2025	11.47	11.62	11.42	11.62	11.62	0.83%	13,333
Jul 28, 2025	11.54	11.65	11.48	11.52	11.52	-3.08%	5,149
Jul 25, 2025	11.88	11.89	11.63	11.89	11.89	2.68%	6,709
Jul 24, 2025	11.66	11.77	11.58	11.58	11.58	-2.11%	53,656
Jul 23, 2025	11.55	11.83	11.55	11.83	11.83	3.00%	11,733
Jul 22, 2025	11.36	11.51	11.36	11.49	11.49	1.82%	11,871
Jul 21, 2025	11.32	11.45	11.28	11.28	11.28	0.53%	11,531
Jul 18, 2025	11.39	11.40	11.21	11.22	11.22	0.72%	15,999
Jul 17, 2025	11.18	11.19	11.08	11.14	11.14	-0.54%	10,319
Jul 16, 2025	11.03	11.20	11.03	11.20	11.20	-0.54%	17,461
Jul 15, 2025	11.31	11.31	11.11	11.26	11.26	-0.35%	6,164
Jul 14, 2025	11.14	11.30	11.14	11.30	11.30	0.53%	23,067
Jul 11, 2025	11.09	11.24	11.07	11.24	11.24	0.09%	20,918
Jul 10, 2025	11.23	11.23	11.09	11.23	11.23	-0.27%	52,202
Jul 9, 2025	11.17	11.29	11.16	11.26	11.26	1.12%	14,379
Jul 8, 2025	11.04	11.20	11.02	11.14	11.14	-0.31%	7,322
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