Accor SA (EPA:AC)
France
· Delayed Price · Currency is EUR 42.03
-0.19 (-0.45%)
Apr 29, 2026, 9:25 AM CET
Accor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.64 | 42.80 | 41.93 | 42.22 | 42.22 | -1.56% | 815,799 |
| Apr 27, 2026 | 43.63 | 43.74 | 42.78 | 42.89 | 42.89 | -0.74% | 672,661 |
| Apr 24, 2026 | 43.80 | 43.98 | 42.54 | 43.21 | 43.21 | 0.23% | 1,466,114 |
| Apr 23, 2026 | 42.91 | 43.60 | 42.51 | 43.11 | 43.11 | -0.48% | 1,715,180 |
| Apr 22, 2026 | 44.23 | 44.30 | 43.07 | 43.32 | 43.32 | -2.30% | 1,366,810 |
| Apr 21, 2026 | 45.50 | 45.82 | 44.34 | 44.34 | 44.34 | -2.27% | 1,134,664 |
| Apr 20, 2026 | 45.51 | 46.04 | 45.25 | 45.37 | 45.37 | -2.28% | 922,001 |
| Apr 17, 2026 | 45.33 | 46.94 | 45.04 | 46.43 | 46.43 | 2.83% | 1,593,290 |
| Apr 16, 2026 | 45.73 | 46.24 | 45.15 | 45.15 | 45.15 | -0.88% | 969,192 |
| Apr 15, 2026 | 45.61 | 45.76 | 45.06 | 45.55 | 45.55 | 0.13% | 775,367 |
| Apr 14, 2026 | 44.79 | 45.69 | 44.76 | 45.49 | 45.49 | 2.39% | 999,624 |
| Apr 13, 2026 | 44.12 | 44.57 | 43.80 | 44.43 | 44.43 | -0.65% | 883,241 |
| Apr 10, 2026 | 44.71 | 45.64 | 44.31 | 44.72 | 44.72 | 0.16% | 982,371 |
| Apr 9, 2026 | 44.70 | 44.92 | 44.31 | 44.65 | 44.65 | -0.78% | 1,247,853 |
| Apr 8, 2026 | 44.82 | 45.74 | 44.44 | 45.00 | 45.00 | 7.78% | 1,588,669 |
| Apr 7, 2026 | 42.58 | 43.19 | 41.75 | 41.75 | 41.75 | -1.76% | 1,280,485 |
| Apr 2, 2026 | 41.32 | 42.77 | 40.96 | 42.50 | 42.50 | 1.38% | 1,024,571 |
| Apr 1, 2026 | 42.08 | 42.63 | 41.49 | 41.92 | 41.92 | 3.20% | 1,184,232 |
| Mar 31, 2026 | 40.14 | 40.80 | 39.97 | 40.62 | 40.62 | 1.42% | 888,038 |
| Mar 30, 2026 | 40.02 | 40.28 | 39.66 | 40.05 | 40.05 | -0.94% | 950,178 |
| Mar 27, 2026 | 40.86 | 40.98 | 40.25 | 40.43 | 40.43 | -0.93% | 933,630 |
| Mar 26, 2026 | 40.92 | 41.17 | 40.63 | 40.81 | 40.81 | -1.23% | 753,938 |
| Mar 25, 2026 | 41.52 | 41.80 | 40.98 | 41.32 | 41.32 | 1.00% | 1,156,324 |
| Mar 24, 2026 | 40.45 | 41.02 | 40.22 | 40.91 | 40.91 | 1.59% | 1,035,333 |
| Mar 23, 2026 | 38.79 | 41.79 | 38.56 | 40.27 | 40.27 | 1.36% | 1,580,335 |
| Mar 20, 2026 | 40.01 | 40.82 | 39.33 | 39.73 | 39.73 | 0.58% | 2,443,680 |
| Mar 19, 2026 | 41.20 | 41.26 | 37.54 | 39.50 | 39.50 | -5.97% | 3,653,475 |
| Mar 18, 2026 | 41.66 | 42.09 | 41.24 | 42.01 | 42.01 | 2.09% | 1,216,633 |
| Mar 17, 2026 | 40.87 | 41.61 | 40.35 | 41.15 | 41.15 | 0.39% | 767,970 |
| Mar 16, 2026 | 40.50 | 41.42 | 40.43 | 40.99 | 40.99 | 1.21% | 1,163,384 |
| Mar 13, 2026 | 41.10 | 41.29 | 40.50 | 40.50 | 40.50 | -2.36% | 840,853 |
| Mar 12, 2026 | 42.40 | 42.40 | 41.30 | 41.48 | 41.48 | -3.22% | 1,075,398 |
| Mar 11, 2026 | 43.20 | 43.26 | 42.45 | 42.86 | 42.86 | -1.34% | 863,520 |
| Mar 10, 2026 | 44.10 | 44.50 | 43.27 | 43.44 | 43.44 | 2.33% | 973,333 |
| Mar 9, 2026 | 42.01 | 42.45 | 41.30 | 42.45 | 42.45 | -2.03% | 1,079,230 |
| Mar 6, 2026 | 44.55 | 44.76 | 42.58 | 43.33 | 43.33 | -2.41% | 1,061,263 |
| Mar 5, 2026 | 44.80 | 46.01 | 44.40 | 44.40 | 44.40 | -2.31% | 1,180,076 |
| Mar 4, 2026 | 44.82 | 45.59 | 44.12 | 45.45 | 45.45 | 4.31% | 1,285,593 |
| Mar 3, 2026 | 44.13 | 44.13 | 41.89 | 43.57 | 43.57 | -2.92% | 2,037,190 |
| Mar 2, 2026 | 44.55 | 45.38 | 44.00 | 44.88 | 44.88 | -8.89% | 2,344,557 |
| Feb 27, 2026 | 49.40 | 49.67 | 48.47 | 49.26 | 49.26 | -0.46% | 1,597,921 |
| Feb 26, 2026 | 48.40 | 49.78 | 48.23 | 49.49 | 49.49 | 1.64% | 653,308 |
| Feb 25, 2026 | 48.02 | 48.75 | 47.80 | 48.69 | 48.69 | 1.29% | 729,107 |
| Feb 24, 2026 | 48.00 | 48.41 | 47.58 | 48.07 | 48.07 | 0.15% | 544,795 |
| Feb 23, 2026 | 48.10 | 48.78 | 47.73 | 48.00 | 48.00 | -0.99% | 545,409 |
| Feb 20, 2026 | 48.04 | 49.21 | 47.85 | 48.48 | 48.48 | 0.31% | 932,225 |
| Feb 19, 2026 | 50.00 | 50.14 | 47.95 | 48.33 | 48.33 | -2.48% | 1,190,465 |
| Feb 18, 2026 | 50.24 | 50.28 | 49.19 | 49.56 | 49.56 | -0.44% | 784,537 |
| Feb 17, 2026 | 49.13 | 50.14 | 48.49 | 49.78 | 49.78 | 1.08% | 936,024 |
| Feb 16, 2026 | 49.34 | 49.79 | 49.14 | 49.25 | 49.25 | 0.06% | 366,040 |
| Feb 13, 2026 | 49.28 | 49.77 | 48.77 | 49.22 | 49.22 | -0.30% | 652,798 |
| Feb 12, 2026 | 48.96 | 49.37 | 48.68 | 49.37 | 49.37 | 1.79% | 667,344 |
| Feb 11, 2026 | 49.17 | 49.40 | 48.38 | 48.50 | 48.50 | -1.34% | 476,598 |
| Feb 10, 2026 | 48.76 | 49.33 | 47.91 | 49.16 | 49.16 | 1.03% | 649,779 |
| Feb 9, 2026 | 49.00 | 49.48 | 48.66 | 48.66 | 48.66 | -0.25% | 565,243 |
| Feb 6, 2026 | 47.94 | 48.90 | 47.55 | 48.78 | 48.78 | 1.10% | 464,918 |
| Feb 5, 2026 | 48.70 | 49.06 | 47.67 | 48.25 | 48.25 | -0.54% | 677,533 |
| Feb 4, 2026 | 46.83 | 48.78 | 46.82 | 48.51 | 48.51 | 3.81% | 652,002 |
| Feb 3, 2026 | 47.69 | 47.70 | 46.34 | 46.73 | 46.73 | -1.29% | 679,375 |
| Feb 2, 2026 | 46.00 | 47.38 | 45.93 | 47.34 | 47.34 | 3.23% | 492,886 |
| Jan 30, 2026 | 45.75 | 46.11 | 45.67 | 45.86 | 45.86 | 1.06% | 506,005 |
| Jan 29, 2026 | 45.80 | 45.88 | 45.13 | 45.38 | 45.38 | -0.31% | 487,501 |
| Jan 28, 2026 | 45.95 | 46.04 | 44.73 | 45.52 | 45.52 | -1.62% | 581,545 |
| Jan 27, 2026 | 46.57 | 46.71 | 46.09 | 46.27 | 46.27 | -0.73% | 443,795 |
| Jan 26, 2026 | 46.05 | 46.62 | 45.80 | 46.61 | 46.61 | 0.22% | 544,513 |
| Jan 23, 2026 | 47.07 | 47.10 | 46.50 | 46.51 | 46.51 | -1.38% | 494,972 |
| Jan 22, 2026 | 46.30 | 47.22 | 46.29 | 47.16 | 47.16 | 2.52% | 737,457 |
| Jan 21, 2026 | 45.43 | 46.04 | 45.31 | 46.00 | 46.00 | 0.94% | 476,693 |
| Jan 20, 2026 | 45.32 | 45.59 | 45.10 | 45.57 | 45.57 | -0.09% | 585,077 |
| Jan 19, 2026 | 45.30 | 46.17 | 45.15 | 45.61 | 45.61 | -1.49% | 501,480 |
| Jan 16, 2026 | 46.00 | 46.93 | 45.94 | 46.30 | 46.30 | 0.43% | 576,861 |
| Jan 15, 2026 | 46.09 | 46.61 | 45.58 | 46.10 | 46.10 | 0.24% | 593,520 |
| Jan 14, 2026 | 47.10 | 47.22 | 45.73 | 45.99 | 45.99 | -2.15% | 1,059,804 |
| Jan 13, 2026 | 47.56 | 47.60 | 47.00 | 47.00 | 47.00 | -1.12% | 506,318 |
| Jan 12, 2026 | 47.64 | 47.64 | 46.90 | 47.53 | 47.53 | -0.40% | 409,703 |
| Jan 9, 2026 | 48.30 | 48.46 | 47.72 | 47.72 | 47.72 | -1.26% | 489,153 |
| Jan 8, 2026 | 47.85 | 48.38 | 47.67 | 48.33 | 48.33 | 0.92% | 420,189 |
| Jan 7, 2026 | 47.97 | 48.00 | 47.11 | 47.89 | 47.89 | 0.52% | 560,085 |
| Jan 6, 2026 | 47.50 | 47.87 | 46.92 | 47.64 | 47.64 | 0.02% | 519,499 |
| Jan 5, 2026 | 47.98 | 48.31 | 47.12 | 47.63 | 47.63 | -0.38% | 473,111 |
| Jan 2, 2026 | 48.00 | 48.28 | 47.44 | 47.81 | 47.81 | -0.85% | 355,528 |
| Dec 31, 2025 | 48.01 | 48.22 | 47.80 | 48.22 | 48.22 | 0.40% | 152,011 |
| Dec 30, 2025 | 47.66 | 48.13 | 47.55 | 48.03 | 48.03 | 0.97% | 322,059 |
| Dec 29, 2025 | 47.68 | 48.00 | 47.57 | 47.57 | 47.57 | -0.06% | 451,177 |
| Dec 24, 2025 | 47.90 | 48.10 | 47.60 | 47.60 | 47.60 | -0.40% | 109,581 |
| Dec 23, 2025 | 48.02 | 48.10 | 47.77 | 47.79 | 47.79 | -0.71% | 289,984 |
| Dec 22, 2025 | 47.90 | 48.38 | 47.58 | 48.13 | 48.13 | 0.15% | 563,430 |
| Dec 19, 2025 | 47.40 | 48.06 | 47.11 | 48.06 | 48.06 | 1.95% | 1,404,558 |
| Dec 18, 2025 | 46.92 | 47.72 | 46.87 | 47.14 | 47.14 | -1.01% | 1,229,923 |
| Dec 17, 2025 | 47.49 | 47.70 | 47.04 | 47.62 | 47.62 | 0.27% | 874,348 |
| Dec 16, 2025 | 47.39 | 48.09 | 47.30 | 47.49 | 47.49 | 0.91% | 967,569 |
| Dec 15, 2025 | 46.78 | 47.37 | 46.72 | 47.06 | 47.06 | 0.56% | 758,780 |
| Dec 12, 2025 | 46.97 | 47.47 | 46.78 | 46.80 | 46.80 | 1.30% | 1,046,498 |
| Dec 11, 2025 | 45.36 | 46.37 | 45.14 | 46.20 | 46.20 | 1.74% | 677,857 |
| Dec 10, 2025 | 45.88 | 45.91 | 45.21 | 45.41 | 45.41 | -1.24% | 633,374 |
| Dec 9, 2025 | 45.97 | 46.36 | 45.70 | 45.98 | 45.98 | -0.35% | 535,289 |
| Dec 8, 2025 | 46.45 | 46.61 | 45.97 | 46.14 | 46.14 | -0.94% | 577,767 |
| 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 |