Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Sep 25, 2025	40.16	40.16	39.98	39.98	39.98	-1.24%	-
Sep 24, 2025	40.56	40.66	40.48	40.48	40.48	-1.39%	-
Sep 23, 2025	40.81	41.11	40.81	41.05	41.05	0.86%	-
Sep 22, 2025	41.23	41.23	40.70	40.70	40.70	-1.60%	-
Sep 19, 2025	41.52	41.96	41.36	41.36	41.36	-0.14%	-
Sep 18, 2025	41.41	41.57	41.39	41.42	41.42	0.46%	-
Sep 17, 2025	41.47	41.51	41.23	41.23	41.23	0.27%	-
Sep 16, 2025	41.33	41.40	41.12	41.12	41.12	-0.94%	-
Sep 15, 2025	41.32	41.79	41.32	41.51	41.51	1.37%	-
Sep 12, 2025	41.27	41.27	40.79	40.95	40.95	-0.07%	-
Sep 11, 2025	40.81	41.06	40.81	40.98	40.98	-0.15%	-
Sep 10, 2025	41.43	41.43	40.80	41.04	41.04	-1.23%	-
Sep 9, 2025	41.71	41.85	41.55	41.55	41.55	0.73%	10
Sep 8, 2025	41.23	41.36	41.18	41.25	41.25	0.59%	-
Sep 5, 2025	41.18	41.18	40.95	41.01	41.01	-0.12%	-