Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	46.95	46.95	46.67	46.67	46.67	0.04%	-
Dec 3, 2025	46.79	46.79	46.60	46.65	46.65	-0.32%	-
Dec 2, 2025	46.15	47.06	46.15	46.80	46.80	0.97%	-
Dec 1, 2025	46.38	46.38	46.19	46.35	46.35	-1.34%	-
Nov 28, 2025	47.28	47.28	46.98	46.98	46.98	-0.34%	-
Nov 27, 2025	46.96	47.16	46.96	47.14	47.14	0.60%	-
Nov 26, 2025	47.01	47.01	46.86	46.86	46.86	1.08%	-
Nov 25, 2025	46.14	46.36	46.01	46.36	46.36	0.72%	-
Nov 24, 2025	45.99	46.08	45.99	46.03	46.03	2.29%	-
Nov 21, 2025	45.00	45.14	45.00	45.00	45.00	-0.35%	-
Nov 20, 2025	45.72	45.72	44.88	45.16	45.16	-0.59%	-
Nov 19, 2025	44.79	45.43	44.79	45.43	45.43	1.66%	5
Nov 18, 2025	45.06	45.18	44.69	44.69	44.69	-2.87%	-
Nov 17, 2025	46.44	46.44	46.01	46.01	46.01	0.09%	-
Nov 14, 2025	46.35	46.35	45.95	45.97	45.97	-2.71%	-
Nov 13, 2025	47.56	47.56	47.15	47.25	47.25	0.47%	-
Nov 12, 2025	46.63	47.03	46.63	47.03	47.03	0.32%	-
Nov 11, 2025	46.66	46.88	46.66	46.88	46.88	-0.45%	-
Nov 10, 2025	46.71	47.09	46.71	47.09	47.09	4.25%	-
Nov 7, 2025	45.14	45.17	45.04	45.17	45.17	-0.81%	-
Nov 6, 2025	45.70	45.70	45.54	45.54	45.54	0.53%	-
Nov 5, 2025	44.65	45.30	44.65	45.30	45.30	1.50%	-
Nov 4, 2025	44.33	44.63	44.33	44.63	44.63	0.38%	-
Nov 3, 2025	44.02	44.46	44.02	44.46	44.46	0.86%	-
Oct 31, 2025	44.64	44.64	44.08	44.08	44.08	-1.74%	-
Oct 30, 2025	44.98	44.98	44.68	44.86	44.86	-0.18%	-
Oct 29, 2025	45.27	45.27	44.94	44.94	44.94	-1.30%	-
Oct 28, 2025	45.66	45.66	45.53	45.53	45.53	-0.52%	-
Oct 27, 2025	45.10	45.77	45.10	45.77	45.77	1.31%	-
Oct 24, 2025	44.47	45.18	44.47	45.18	45.18	6.86%	-
Oct 23, 2025	42.30	42.46	42.15	42.28	42.28	-0.24%	-
Oct 22, 2025	42.39	42.61	42.26	42.38	42.38	0.45%	-
Oct 21, 2025	42.42	42.42	42.18	42.19	42.19	-0.12%	5
Oct 20, 2025	41.83	42.24	41.83	42.24	42.24	1.83%	-
Oct 17, 2025	40.85	41.48	40.85	41.48	41.48	1.39%	-
Oct 16, 2025	40.41	40.91	40.41	40.91	40.91	-0.02%	-
Oct 15, 2025	41.08	41.09	40.90	40.92	40.92	1.72%	1
Oct 14, 2025	40.47	40.51	40.19	40.23	40.23	-0.25%	60
Oct 13, 2025	40.77	40.80	40.33	40.33	40.33	-2.14%	-
Oct 10, 2025	41.04	41.29	41.04	41.21	41.21	0.07%	-
Oct 9, 2025	41.38	41.38	41.08	41.18	41.18	0.93%	-
Oct 8, 2025	40.65	40.99	40.65	40.80	40.80	0.15%	-
Oct 7, 2025	40.97	40.97	40.74	40.74	40.74	0.15%	-
Oct 6, 2025	41.12	41.12	40.68	40.68	40.68	-1.60%	-
Oct 3, 2025	41.19	41.50	41.19	41.34	41.34	1.47%	-
Oct 2, 2025	40.67	40.74	40.67	40.74	40.74	0.97%	-
Oct 1, 2025	39.96	40.35	39.94	40.35	40.35	0.37%	-
Sep 30, 2025	40.31	40.31	40.10	40.20	40.20	-1.47%	-
Sep 29, 2025	40.79	40.96	40.79	40.80	40.80	0.12%	-
Sep 26, 2025	40.66	40.75	40.58	40.75	40.75	1.93%	-