Accor SA (ETR:ACR)
Germany
· Delayed Price · Currency is EUR 46.58
+0.56 (1.22%)
At close: Dec 5, 2025
Accor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.11 | 46.58 | 46.11 | 46.58 | 46.58 | 1.22% | 1 |
| Dec 4, 2025 | 46.73 | 46.73 | 46.02 | 46.02 | 46.02 | -1.33% | 75 |
| Dec 3, 2025 | 46.63 | 46.64 | 46.63 | 46.64 | 46.64 | -0.04% | 456 |
| Dec 2, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.60% | 203 |
| Dec 1, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -0.54% | 56 |
| Nov 28, 2025 | 46.81 | 46.81 | 46.63 | 46.63 | 46.63 | -1.54% | 303 |
| Nov 27, 2025 | 47.19 | 47.36 | 47.18 | 47.36 | 47.36 | 0.72% | 1,514 |
| Nov 25, 2025 | 46.41 | 47.02 | 46.41 | 47.02 | 47.02 | 1.91% | 244 |
| Nov 24, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 2.12% | - |
| Nov 21, 2025 | 44.98 | 45.18 | 44.98 | 45.18 | 45.18 | -0.11% | 301 |
| Nov 20, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.24% | 203 |
| Nov 19, 2025 | 45.30 | 45.34 | 45.30 | 45.34 | 45.34 | -1.50% | 203 |
| Nov 17, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.88% | - |
| Nov 14, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -1.65% | - |
| Nov 13, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -0.06% | 1 |
| Nov 12, 2025 | 46.76 | 46.80 | 46.76 | 47.25 | 47.25 | 1.20% | 130 |
| Nov 11, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.32% | 16 |
| Nov 10, 2025 | 46.64 | 46.67 | 46.64 | 46.84 | 46.84 | 3.72% | 365 |
| Nov 7, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.81% | 3 |
| Nov 6, 2025 | 45.64 | 45.64 | 45.64 | 45.53 | 45.53 | -0.04% | 170 |
| Nov 5, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 1.76% | 2,029 |
| Nov 4, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 1.61% | 4 |
| Nov 3, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -0.27% | 10 |
| Oct 31, 2025 | 44.23 | 44.23 | 44.17 | 44.17 | 44.17 | -1.32% | 50 |
| Oct 30, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -0.80% | - |
| Oct 29, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -1.12% | 147 |
| Oct 28, 2025 | 45.52 | 45.63 | 45.52 | 45.63 | 45.63 | 0.13% | 77 |
| Oct 27, 2025 | 45.22 | 45.57 | 45.22 | 45.57 | 45.57 | 7.93% | 1,598 |
| Oct 23, 2025 | 42.27 | 42.27 | 42.22 | 42.22 | 42.22 | -0.96% | 92 |
| Oct 22, 2025 | 42.56 | 42.63 | 42.56 | 42.63 | 42.63 | 0.40% | 519 |
| Oct 21, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 0.12% | 80 |
| Oct 20, 2025 | 42.06 | 42.41 | 42.06 | 42.41 | 42.41 | 2.02% | 179 |
| Oct 17, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 3.15% | 50 |
| Oct 16, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -2.28% | 28 |
| Oct 15, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 1.55% | 65 |
| Oct 14, 2025 | 40.46 | 40.61 | 40.25 | 40.61 | 40.61 | 0.22% | 110 |
| Oct 13, 2025 | 40.25 | 40.52 | 40.25 | 40.52 | 40.52 | 0.17% | 39 |
| Oct 10, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -1.56% | 5 |
| Oct 9, 2025 | 41.12 | 41.12 | 41.09 | 41.09 | 41.09 | 0.02% | 2 |
| Oct 8, 2025 | 40.59 | 41.08 | 40.59 | 41.08 | 41.08 | 1.21% | 256 |
| Oct 7, 2025 | 40.73 | 40.73 | 40.59 | 40.59 | 40.59 | -0.95% | 1 |
| Oct 6, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -1.37% | 772 |
| Oct 3, 2025 | 41.07 | 41.45 | 41.07 | 41.55 | 41.55 | 1.76% | 107 |
| Oct 2, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 1.97% | - |
| Oct 1, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -0.67% | 17 |
| Sep 30, 2025 | 40.01 | 40.31 | 40.01 | 40.31 | 40.31 | -1.47% | 571 |
| Sep 26, 2025 | 40.63 | 40.63 | 40.63 | 40.91 | 40.91 | 1.59% | 29 |
| Sep 25, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -0.15% | - |
| Sep 24, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -1.32% | 120 |
| Sep 23, 2025 | 40.92 | 40.92 | 40.87 | 40.87 | 40.87 | 1.11% | 1 |
| Sep 22, 2025 | 40.95 | 40.95 | 40.42 | 40.42 | 40.42 | -2.11% | 58 |
| Sep 19, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | -0.17% | - |
| Sep 18, 2025 | 41.63 | 41.63 | 41.36 | 41.36 | 41.36 | 1.12% | 78 |
| Sep 16, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -1.16% | 3 |
| Sep 15, 2025 | 41.41 | 41.41 | 41.38 | 41.38 | 41.38 | 4.36% | 1,017 |
| Sep 11, 2025 | 40.69 | 41.01 | 39.65 | 39.65 | 39.65 | -4.06% | 408 |
| Sep 10, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -1.01% | 101 |
| Sep 9, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.99% | 104 |
| Sep 8, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 1.20% | - |
| Sep 5, 2025 | 41.00 | 41.00 | 40.85 | 40.85 | 40.85 | -0.49% | 52 |
| Sep 4, 2025 | 40.73 | 41.05 | 40.73 | 41.05 | 41.05 | 0.49% | 93 |
| Sep 3, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -0.41% | - |
| Sep 2, 2025 | 41.20 | 41.20 | 41.02 | 41.02 | 41.02 | -3.19% | 50 |
| Aug 29, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -1.10% | 10 |
| Aug 27, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 0.12% | - |
| Aug 26, 2025 | 42.51 | 42.79 | 42.51 | 42.79 | 42.79 | -2.64% | 83 |
| Aug 25, 2025 | 44.84 | 45.09 | 43.95 | 43.95 | 43.95 | -1.04% | 132 |
| Aug 22, 2025 | 44.33 | 44.41 | 44.33 | 44.41 | 44.41 | -0.09% | 100 |
| Aug 21, 2025 | 44.41 | 44.45 | 44.41 | 44.45 | 44.45 | 0.20% | 51 |
| Aug 20, 2025 | 44.30 | 44.36 | 44.30 | 44.36 | 44.36 | -1.18% | 175 |
| Aug 19, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.72% | 255 |
| Aug 18, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | -0.42% | 112 |
| Aug 15, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.97% | 1 |
| Aug 14, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -0.09% | - |
| Aug 13, 2025 | 44.28 | 44.37 | 44.28 | 44.37 | 44.37 | -2.20% | 236 |
| Aug 11, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0.58% | 1 |
| Aug 8, 2025 | 45.25 | 45.25 | 45.11 | 45.11 | 45.11 | 5.57% | 447 |
| Aug 6, 2025 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | 1.40% | - |
| Aug 5, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -1.06% | 6 |
| Aug 4, 2025 | 42.71 | 42.71 | 42.31 | 42.59 | 42.59 | 0.95% | 1,050 |
| Aug 1, 2025 | 42.64 | 42.64 | 42.19 | 42.19 | 42.19 | -5.30% | 200 |
| Jul 31, 2025 | 44.90 | 45.00 | 44.55 | 44.55 | 44.55 | -9.69% | 211 |
| Jul 29, 2025 | 49.45 | 49.45 | 49.33 | 49.33 | 49.33 | -0.14% | 1 |
| Jul 28, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.68% | 30 |
| Jul 25, 2025 | 49.04 | 49.74 | 49.04 | 49.74 | 49.74 | 1.28% | 17 |
| Jul 24, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -0.06% | - |
| Jul 23, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.99% | - |
| Jul 22, 2025 | 48.55 | 48.66 | 48.49 | 48.66 | 48.66 | 0.08% | 2 |
| Jul 21, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.83% | - |
| Jul 18, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 1.28% | 1 |
| Jul 17, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 0.89% | - |
| Jul 16, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -1.09% | - |
| Jul 15, 2025 | 48.11 | 48.11 | 47.71 | 47.71 | 47.71 | -1.22% | 212 |
| Jul 14, 2025 | 47.57 | 48.30 | 47.57 | 48.30 | 48.30 | 2.22% | 182 |
| Jul 11, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.46% | - |
| Jul 10, 2025 | 47.42 | 47.47 | 47.42 | 47.47 | 47.47 | 3.08% | 4 |
| Jul 4, 2025 | 46.07 | 46.07 | 45.94 | 46.05 | 46.05 | 0.77% | 62 |
| Jul 2, 2025 | 45.63 | 45.70 | 45.63 | 45.70 | 45.70 | 3.63% | 70 |
| Jun 27, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -3.69% | - |
| Jun 26, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 8.69% | - |