Accor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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