Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 15, 2025	46.69	47.27	46.69	47.24	47.24	0.06%	-
Dec 12, 2025	46.97	47.21	46.83	47.21	47.21	3.06%	-
Dec 11, 2025	45.32	45.81	45.32	45.81	45.81	0.95%	-
Dec 10, 2025	45.72	45.72	45.32	45.38	45.38	-1.73%	-
Dec 9, 2025	45.85	46.18	45.83	46.18	46.18	-0.65%	-
Dec 8, 2025	46.38	46.48	46.15	46.48	46.48	0.13%	-
Dec 5, 2025	46.07	46.58	46.07	46.42	46.42	-0.54%	-
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%	-