Accor SA (EPA:AC)
France
· Delayed Price · Currency is EUR 46.58
+0.58 (1.26%)
At close: Dec 5, 2025
Accor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.06 | 46.76 | 45.55 | 46.58 | 46.58 | 1.26% | 778,663 |
| Dec 4, 2025 | 46.99 | 47.02 | 46.00 | 46.00 | 46.00 | -1.73% | 579,470 |
| Dec 3, 2025 | 46.63 | 46.94 | 46.38 | 46.81 | 46.81 | 0.36% | 553,184 |
| Dec 2, 2025 | 46.39 | 47.24 | 46.00 | 46.64 | 46.64 | 0.63% | 757,380 |
| Dec 1, 2025 | 46.11 | 46.61 | 46.01 | 46.35 | 46.35 | -0.58% | 609,432 |
| Nov 28, 2025 | 47.32 | 47.43 | 46.58 | 46.62 | 46.62 | -1.56% | 824,849 |
| Nov 27, 2025 | 47.00 | 47.47 | 46.91 | 47.36 | 47.36 | 0.89% | 667,907 |
| Nov 26, 2025 | 47.10 | 47.17 | 46.60 | 46.94 | 46.94 | -0.15% | 710,754 |
| Nov 25, 2025 | 46.22 | 47.02 | 45.85 | 47.01 | 47.01 | 1.89% | 489,097 |
| Nov 24, 2025 | 45.90 | 46.36 | 45.72 | 46.14 | 46.14 | 1.23% | 704,284 |
| Nov 21, 2025 | 44.52 | 45.58 | 44.43 | 45.58 | 45.58 | 1.33% | 498,279 |
| Nov 20, 2025 | 45.75 | 45.82 | 44.82 | 44.98 | 44.98 | -0.82% | 297,973 |
| Nov 19, 2025 | 44.81 | 45.56 | 44.51 | 45.35 | 45.35 | 1.11% | 439,269 |
| Nov 18, 2025 | 45.13 | 45.19 | 44.55 | 44.85 | 44.85 | -2.52% | 604,134 |
| Nov 17, 2025 | 46.40 | 46.48 | 45.79 | 46.01 | 46.01 | -0.97% | 298,640 |
| Nov 14, 2025 | 46.15 | 46.47 | 45.79 | 46.46 | 46.46 | -0.66% | 517,840 |
| Nov 13, 2025 | 47.50 | 47.57 | 46.77 | 46.77 | 46.77 | -0.74% | 348,050 |
| Nov 12, 2025 | 46.59 | 47.29 | 46.44 | 47.12 | 47.12 | 0.92% | 462,753 |
| Nov 11, 2025 | 46.50 | 47.00 | 46.50 | 46.69 | 46.69 | 0.37% | 489,123 |
| Nov 10, 2025 | 46.67 | 47.18 | 46.36 | 46.52 | 46.52 | 2.35% | 648,162 |
| Nov 7, 2025 | 45.13 | 45.65 | 44.70 | 45.45 | 45.45 | 0.84% | 494,054 |
| Nov 6, 2025 | 45.84 | 45.85 | 44.98 | 45.07 | 45.07 | -1.03% | 749,311 |
| Nov 5, 2025 | 44.63 | 45.69 | 44.52 | 45.54 | 45.54 | 1.67% | 717,583 |
| Nov 4, 2025 | 44.20 | 44.82 | 44.12 | 44.79 | 44.79 | 0.36% | 551,526 |
| Nov 3, 2025 | 44.16 | 44.65 | 43.80 | 44.63 | 44.63 | 1.09% | 474,766 |
| Oct 31, 2025 | 44.70 | 44.73 | 43.93 | 44.15 | 44.15 | -1.36% | 588,756 |
| Oct 30, 2025 | 44.94 | 45.13 | 44.54 | 44.76 | 44.76 | -0.58% | 699,383 |
| Oct 29, 2025 | 45.17 | 45.46 | 44.82 | 45.02 | 45.02 | -0.66% | 713,539 |
| Oct 28, 2025 | 45.49 | 45.81 | 45.28 | 45.32 | 45.32 | -0.74% | 695,041 |
| Oct 27, 2025 | 44.98 | 45.92 | 44.95 | 45.66 | 45.66 | 1.06% | 1,020,566 |
| Oct 24, 2025 | 44.21 | 45.24 | 44.06 | 45.18 | 45.18 | 7.04% | 1,291,797 |
| Oct 23, 2025 | 42.15 | 42.61 | 42.05 | 42.21 | 42.21 | -0.99% | 552,159 |
| Oct 22, 2025 | 42.31 | 42.87 | 42.20 | 42.63 | 42.63 | 0.42% | 892,683 |
| Oct 21, 2025 | 42.55 | 42.62 | 42.08 | 42.45 | 42.45 | 0.09% | 600,242 |
| Oct 20, 2025 | 41.71 | 42.45 | 41.63 | 42.41 | 42.41 | 2.02% | 624,408 |
| Oct 17, 2025 | 40.68 | 41.74 | 40.52 | 41.57 | 41.57 | 0.56% | 666,283 |
| Oct 16, 2025 | 40.51 | 41.34 | 40.16 | 41.34 | 41.34 | 1.82% | 755,668 |
| Oct 15, 2025 | 41.18 | 41.32 | 40.60 | 40.60 | 40.60 | -0.02% | 647,521 |
| Oct 14, 2025 | 40.34 | 40.63 | 40.13 | 40.61 | 40.61 | 0.22% | 510,241 |
| Oct 13, 2025 | 40.61 | 41.06 | 40.20 | 40.52 | 40.52 | 0.20% | 454,359 |
| Oct 10, 2025 | 41.14 | 41.33 | 40.44 | 40.44 | 40.44 | -1.58% | 810,044 |
| Oct 9, 2025 | 41.17 | 41.50 | 40.99 | 41.09 | 41.09 | 0.02% | 570,124 |
| Oct 8, 2025 | 40.47 | 41.11 | 40.40 | 41.08 | 41.08 | 1.28% | 617,602 |
| Oct 7, 2025 | 41.02 | 41.02 | 40.56 | 40.56 | 40.56 | -1.07% | 471,325 |
| Oct 6, 2025 | 41.30 | 41.32 | 40.55 | 41.00 | 41.00 | -1.37% | 617,972 |
| Oct 3, 2025 | 41.02 | 41.66 | 41.00 | 41.57 | 41.57 | 1.84% | 743,524 |
| Oct 2, 2025 | 40.55 | 40.85 | 40.43 | 40.82 | 40.82 | 1.29% | 530,142 |
| Oct 1, 2025 | 39.90 | 40.40 | 39.71 | 40.30 | 40.30 | - | 664,256 |
| Sep 30, 2025 | 40.50 | 40.51 | 39.92 | 40.30 | 40.30 | -0.59% | 905,850 |
| Sep 29, 2025 | 40.82 | 41.24 | 40.37 | 40.54 | 40.54 | -0.27% | 753,127 |
| Sep 26, 2025 | 40.31 | 40.93 | 40.31 | 40.65 | 40.65 | 0.97% | 805,863 |
| Sep 25, 2025 | 40.08 | 40.34 | 39.79 | 40.26 | 40.26 | -0.17% | 705,697 |
| Sep 24, 2025 | 40.75 | 40.77 | 40.29 | 40.33 | 40.33 | -1.27% | 520,796 |
| Sep 23, 2025 | 40.51 | 41.37 | 40.51 | 40.85 | 40.85 | 1.06% | 696,515 |
| Sep 22, 2025 | 41.29 | 41.30 | 40.42 | 40.42 | 40.42 | -2.11% | 517,843 |
| Sep 19, 2025 | 41.46 | 42.18 | 41.29 | 41.29 | 41.29 | -0.12% | 1,268,279 |
| Sep 18, 2025 | 41.20 | 41.87 | 41.20 | 41.34 | 41.34 | 0.73% | 650,287 |
| Sep 17, 2025 | 41.40 | 41.62 | 40.95 | 41.04 | 41.04 | 0.34% | 701,017 |
| Sep 16, 2025 | 41.38 | 41.49 | 40.75 | 40.90 | 40.90 | -1.14% | 565,529 |
| Sep 15, 2025 | 41.31 | 41.98 | 41.22 | 41.37 | 41.37 | 0.39% | 530,178 |
| Sep 12, 2025 | 41.07 | 41.28 | 40.71 | 41.21 | 41.21 | 0.61% | 796,912 |
| Sep 11, 2025 | 40.65 | 41.16 | 40.63 | 40.96 | 40.96 | 0.91% | 683,697 |
| Sep 10, 2025 | 41.51 | 41.59 | 40.59 | 40.59 | 40.59 | -2.40% | 713,409 |
| Sep 9, 2025 | 41.32 | 42.04 | 41.31 | 41.59 | 41.59 | 0.60% | 771,097 |
| Sep 8, 2025 | 40.96 | 41.49 | 40.96 | 41.34 | 41.34 | 1.05% | 598,980 |
| Sep 5, 2025 | 41.40 | 41.46 | 40.77 | 40.91 | 40.91 | -0.34% | 606,879 |
| Sep 4, 2025 | 40.69 | 41.11 | 40.44 | 41.05 | 41.05 | 0.49% | 792,773 |
| Sep 3, 2025 | 41.20 | 41.33 | 40.68 | 40.85 | 40.85 | -0.39% | 773,939 |
| Sep 2, 2025 | 41.88 | 41.94 | 40.76 | 41.01 | 41.01 | -2.10% | 962,683 |
| Sep 1, 2025 | 42.27 | 42.47 | 41.89 | 41.89 | 41.89 | -0.90% | 457,382 |
| Aug 29, 2025 | 42.47 | 42.74 | 42.15 | 42.27 | 42.27 | -1.19% | 630,308 |
| Aug 28, 2025 | 42.97 | 43.48 | 42.78 | 42.78 | 42.78 | -0.35% | 669,854 |
| Aug 27, 2025 | 43.06 | 43.51 | 42.76 | 42.93 | 42.93 | -0.30% | 486,203 |
| Aug 26, 2025 | 43.19 | 43.37 | 42.38 | 43.06 | 43.06 | -2.03% | 1,150,362 |
| Aug 25, 2025 | 45.03 | 45.20 | 43.95 | 43.95 | 43.95 | -1.81% | 553,463 |
| Aug 22, 2025 | 44.28 | 44.84 | 44.24 | 44.76 | 44.76 | 0.92% | 459,014 |
| Aug 21, 2025 | 44.35 | 44.54 | 44.18 | 44.35 | 44.35 | -0.22% | 367,913 |
| Aug 20, 2025 | 44.85 | 44.90 | 44.21 | 44.45 | 44.45 | -1.64% | 619,383 |
| Aug 19, 2025 | 44.80 | 45.22 | 44.69 | 45.19 | 45.19 | 0.87% | 854,230 |
| Aug 18, 2025 | 44.59 | 44.82 | 44.54 | 44.80 | 44.80 | 0.25% | 567,680 |
| Aug 15, 2025 | 44.70 | 44.94 | 44.53 | 44.69 | 44.69 | 0.61% | 478,281 |
| Aug 14, 2025 | 44.29 | 44.42 | 43.94 | 44.42 | 44.42 | 0.29% | 626,665 |
| Aug 13, 2025 | 44.39 | 44.56 | 44.11 | 44.29 | 44.29 | 0.05% | 728,220 |
| Aug 12, 2025 | 43.83 | 44.42 | 43.66 | 44.27 | 44.27 | 0.61% | 681,307 |
| Aug 11, 2025 | 45.37 | 45.46 | 44.00 | 44.00 | 44.00 | -2.96% | 535,820 |
| Aug 8, 2025 | 44.91 | 45.62 | 44.90 | 45.34 | 45.34 | 0.76% | 1,281,510 |
| Aug 7, 2025 | 43.98 | 45.19 | 43.65 | 45.00 | 45.00 | 5.36% | 1,583,387 |
| Aug 6, 2025 | 42.28 | 43.14 | 42.23 | 42.71 | 42.71 | 1.88% | 925,861 |
| Aug 5, 2025 | 42.63 | 42.80 | 41.92 | 41.92 | 41.92 | -1.53% | 942,135 |
| Aug 4, 2025 | 42.47 | 42.98 | 42.09 | 42.57 | 42.57 | 0.69% | 1,261,610 |
| Aug 1, 2025 | 43.46 | 43.78 | 41.73 | 42.28 | 42.28 | -5.33% | 1,471,916 |
| Jul 31, 2025 | 45.50 | 45.96 | 43.08 | 44.66 | 44.66 | -9.60% | 2,603,914 |
| Jul 30, 2025 | 49.14 | 49.74 | 48.93 | 49.40 | 49.40 | 0.45% | 647,551 |
| Jul 29, 2025 | 49.52 | 49.88 | 49.18 | 49.18 | 49.18 | -0.59% | 462,003 |
| Jul 28, 2025 | 50.00 | 50.34 | 49.34 | 49.47 | 49.47 | -0.52% | 535,998 |
| Jul 25, 2025 | 49.05 | 49.92 | 48.95 | 49.73 | 49.73 | 1.02% | 430,381 |
| Jul 24, 2025 | 49.70 | 49.73 | 48.76 | 49.23 | 49.23 | -0.14% | 737,406 |
| Jul 23, 2025 | 49.07 | 49.40 | 48.63 | 49.30 | 49.30 | 1.59% | 520,000 |
| Jul 22, 2025 | 48.19 | 48.66 | 48.13 | 48.53 | 48.53 | 0.60% | 424,529 |
| Jul 21, 2025 | 48.30 | 48.53 | 48.04 | 48.24 | 48.24 | 0.04% | 296,544 |