Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	58.80	58.80	58.80	58.80	58.80	6.93%	467
Feb 4, 2026	54.99	54.99	54.99	54.99	54.99	-0.47%	3,849
Jan 30, 2026	55.25	55.25	55.25	55.25	55.25	-4.51%	518
Jan 27, 2026	56.40	57.86	56.40	57.86	57.86	6.26%	1,025
Jan 16, 2026	54.45	54.45	54.45	54.45	54.45	2.22%	526
Jan 9, 2026	53.27	53.27	53.27	53.27	53.27	-4.91%	222
Jan 6, 2026	56.50	56.50	56.02	56.02	56.02	2.51%	348
Dec 15, 2025	54.65	54.65	54.65	54.65	54.65	-2.41%	683
Dec 12, 2025	56.00	56.00	56.00	56.00	56.00	1.08%	180
Dec 11, 2025	55.40	55.40	55.40	55.40	55.40	4.73%	810
Dec 9, 2025	52.90	52.90	52.90	52.90	52.90	1.52%	321
Nov 18, 2025	52.11	52.11	52.11	52.11	52.11	-1.77%	927
Nov 14, 2025	53.05	53.05	53.05	53.05	53.05	-1.76%	133
Nov 11, 2025	54.00	54.00	54.00	54.00	54.00	4.39%	190
Nov 6, 2025	51.73	51.73	51.73	51.73	51.73	-0.52%	1,008
Nov 5, 2025	52.00	52.00	52.00	52.00	52.00	2.93%	225
Nov 3, 2025	50.52	50.52	50.52	50.52	50.52	-3.77%	409
Oct 24, 2025	52.50	52.50	52.50	52.50	52.50	12.20%	554
Oct 23, 2025	46.79	46.79	46.79	46.79	46.79	-4.22%	305
Oct 17, 2025	48.85	48.85	48.85	48.85	48.85	0.21%	196
Oct 7, 2025	48.75	48.75	48.75	48.75	48.75	3.11%	329
Sep 23, 2025	47.28	47.28	47.28	47.28	47.28	-2.11%	300
Sep 18, 2025	49.15	49.15	48.30	48.30	48.30	-2.33%	419
Sep 15, 2025	49.45	49.45	49.45	49.45	49.45	3.29%	266
Sep 11, 2025	47.88	47.88	47.88	47.88	47.88	2.93%	199
Sep 9, 2025	48.66	48.66	46.51	46.51	46.51	-4.67%	4,717
Sep 8, 2025	48.61	48.79	48.61	48.79	48.79	5.61%	219
Sep 3, 2025	46.20	46.20	46.20	46.20	46.20	-8.79%	1,089
Aug 28, 2025	50.65	50.65	50.65	50.65	50.65	-1.38%	205