Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	44.88	45.03	44.64	44.64	44.64	-8.45%	-
Feb 27, 2026	49.30	49.43	48.76	48.76	48.76	-1.44%	-
Feb 26, 2026	48.52	49.47	48.52	49.47	49.47	2.02%	-
Feb 25, 2026	48.32	48.62	48.26	48.49	48.49	1.38%	-
Feb 24, 2026	48.01	48.01	47.81	47.83	47.83	-1.58%	-
Feb 23, 2026	48.55	48.69	48.39	48.60	48.60	0.50%	-
Feb 20, 2026	48.50	48.74	48.36	48.36	48.36	0.12%	-
Feb 19, 2026	48.62	48.86	48.30	48.30	48.30	-2.01%	-
Feb 18, 2026	50.12	50.12	49.29	49.29	49.29	0.06%	-
Feb 17, 2026	49.69	49.69	48.96	49.26	49.26	-0.57%	-
Feb 16, 2026	49.30	49.75	49.30	49.54	49.54	-0.34%	-
Feb 13, 2026	49.05	49.71	49.05	49.71	49.71	1.16%	-
Feb 12, 2026	48.92	49.14	48.92	49.14	49.14	0.10%	-
Feb 11, 2026	49.14	49.14	48.70	49.09	49.09	1.28%	-
Feb 10, 2026	48.44	48.48	48.44	48.47	48.47	-1.12%	-
Feb 9, 2026	49.29	49.29	48.97	49.02	49.02	0.70%	-
Feb 6, 2026	48.02	48.68	47.83	48.68	48.68	0.87%	-
Feb 5, 2026	48.89	48.89	48.26	48.26	48.26	0.52%	-
Feb 4, 2026	46.88	48.01	46.88	48.01	48.01	3.11%	-
Feb 3, 2026	47.64	47.64	46.56	46.56	46.56	-1.48%	-
Feb 2, 2026	46.24	47.26	46.24	47.26	47.26	2.76%	-
Jan 30, 2026	45.85	45.99	45.85	45.99	45.99	1.32%	-
Jan 29, 2026	45.72	45.80	45.39	45.39	45.39	-0.39%	-
Jan 28, 2026	45.83	45.83	45.57	45.57	45.57	-2.11%	-
Jan 27, 2026	46.48	46.55	46.24	46.55	46.55	0.32%	-
Jan 26, 2026	46.04	46.40	45.86	46.40	46.40	-0.94%	-
Jan 23, 2026	47.08	47.08	46.64	46.84	46.84	-0.36%	-
Jan 22, 2026	46.77	47.01	46.77	47.01	47.01	2.98%	-
Jan 21, 2026	45.54	45.75	45.34	45.65	45.65	0.64%	-
Jan 20, 2026	45.28	45.36	45.28	45.36	45.36	-0.44%	-
Jan 19, 2026	45.41	45.84	45.41	45.56	45.56	-2.25%	-
Jan 16, 2026	46.30	46.64	46.30	46.61	46.61	0.30%	-
Jan 15, 2026	46.12	46.47	45.60	46.47	46.47	-0.26%	-
Jan 14, 2026	47.11	47.11	45.77	46.59	46.59	-1.79%	-
Jan 13, 2026	47.44	47.44	47.12	47.44	47.44	-0.27%	-
Jan 12, 2026	47.38	47.57	47.21	47.57	47.57	-0.73%	-
Jan 9, 2026	48.33	48.33	47.92	47.92	47.92	-0.08%	-
Jan 8, 2026	47.88	47.96	47.76	47.96	47.96	0.84%	-
Jan 7, 2026	47.73	47.73	47.38	47.56	47.56	0.42%	-
Jan 6, 2026	47.47	47.47	47.21	47.36	47.36	0.02%	-
Jan 5, 2026	47.83	47.93	47.35	47.35	47.35	-0.90%	-
Jan 2, 2026	47.77	47.78	47.77	47.78	47.78	-0.06%	-
Dec 30, 2025	47.55	47.88	47.55	47.81	47.81	-0.33%	-
Dec 29, 2025	47.73	47.97	47.73	47.97	47.97	-	-
Dec 23, 2025	48.04	48.04	47.81	47.97	47.97	-0.48%	-
Dec 22, 2025	47.62	48.20	47.62	48.20	48.20	1.97%	-
Dec 19, 2025	47.49	47.50	47.27	47.27	47.27	-0.55%	-
Dec 18, 2025	47.08	47.65	47.08	47.53	47.53	0.70%	-
Dec 17, 2025	47.37	47.37	47.20	47.20	47.20	-1.03%	-
Dec 16, 2025	47.63	47.90	47.63	47.69	47.69	0.95%	-