Accor SA (ETR:ACR)
Germany
· Delayed Price · Currency is EUR 41.20
-3.80 (-8.44%)
At close: Apr 28, 2026
Accor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 43.36 | 45.00 | 43.35 | 45.00 | 45.00 | 4.26% | 274 |
| Apr 23, 2026 | 43.20 | 43.49 | 43.16 | 43.16 | 43.16 | -0.32% | 290 |
| Apr 22, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -3.86% | 3,002 |
| Apr 21, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.81% | 7 |
| Apr 20, 2026 | 45.73 | 45.73 | 45.41 | 45.41 | 45.41 | -2.28% | 24 |
| Apr 17, 2026 | 45.19 | 46.76 | 45.19 | 46.47 | 46.47 | 2.88% | 3,422 |
| Apr 16, 2026 | 46.07 | 46.07 | 45.17 | 45.17 | 45.17 | -0.70% | 1,103 |
| Apr 15, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0.04% | 255 |
| Apr 14, 2026 | 45.31 | 45.47 | 45.31 | 45.47 | 45.47 | 2.76% | 4,730 |
| Apr 13, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -1.99% | 359 |
| Apr 10, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 1.05% | 384 |
| Apr 9, 2026 | 44.65 | 44.68 | 44.65 | 44.68 | 44.68 | -2.15% | 352 |
| Apr 8, 2026 | 45.14 | 45.66 | 45.14 | 45.66 | 45.66 | 9.34% | 1,498 |
| Apr 7, 2026 | 42.98 | 42.98 | 41.76 | 41.76 | 41.76 | -1.16% | 463 |
| Apr 2, 2026 | 42.11 | 42.25 | 41.76 | 42.25 | 42.25 | 0.96% | 1,141 |
| Apr 1, 2026 | 42.09 | 42.09 | 41.85 | 41.85 | 41.85 | 2.98% | 556 |
| Mar 31, 2026 | 40.12 | 40.64 | 40.12 | 40.64 | 40.64 | 1.25% | 623 |
| Mar 30, 2026 | 40.12 | 40.14 | 39.72 | 40.14 | 40.14 | -0.52% | 402 |
| Mar 27, 2026 | 40.57 | 40.57 | 40.35 | 40.35 | 40.35 | -1.54% | 786 |
| Mar 26, 2026 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -0.99% | 254 |
| Mar 25, 2026 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 1.12% | 1,520 |
| Mar 24, 2026 | 40.45 | 40.93 | 40.35 | 40.93 | 40.93 | 1.71% | 3,353 |
| Mar 23, 2026 | 38.87 | 41.22 | 38.87 | 40.24 | 40.24 | 1.36% | 2,959 |
| Mar 20, 2026 | 39.88 | 39.92 | 39.70 | 39.70 | 39.70 | 0.28% | 916 |
| Mar 19, 2026 | 38.08 | 39.75 | 37.66 | 39.59 | 39.59 | -4.83% | 4,234 |
| Mar 18, 2026 | 41.48 | 41.60 | 41.48 | 41.60 | 41.60 | 1.00% | 245 |
| Mar 17, 2026 | 41.53 | 41.53 | 41.19 | 41.19 | 41.19 | -0.22% | 6 |
| Mar 16, 2026 | 41.03 | 41.30 | 41.03 | 41.28 | 41.28 | 1.33% | 1,210 |
| Mar 13, 2026 | 40.89 | 40.89 | 40.74 | 40.74 | 40.74 | -1.55% | 2,506 |
| Mar 12, 2026 | 42.17 | 42.17 | 41.38 | 41.38 | 41.38 | -3.16% | 118 |
| Mar 11, 2026 | 42.72 | 42.90 | 42.72 | 42.73 | 42.73 | 3.44% | 528 |
| Mar 9, 2026 | 41.37 | 42.02 | 41.31 | 41.31 | 41.31 | -4.57% | 124 |
| Mar 6, 2026 | 44.54 | 44.54 | 42.81 | 43.29 | 43.29 | -3.15% | 951 |
| Mar 5, 2026 | 44.50 | 45.17 | 44.50 | 44.70 | 44.70 | -1.54% | 85 |
| Mar 4, 2026 | 44.29 | 45.54 | 44.29 | 45.40 | 45.40 | 3.82% | 1,715 |
| Mar 3, 2026 | 43.49 | 43.73 | 42.00 | 43.73 | 43.73 | -2.48% | 4,176 |
| Mar 2, 2026 | 44.50 | 45.25 | 44.50 | 44.84 | 44.84 | -9.05% | 3,641 |
| Feb 27, 2026 | 48.90 | 49.30 | 48.90 | 49.30 | 49.30 | -0.94% | 41 |
| Feb 26, 2026 | 48.66 | 49.77 | 48.66 | 49.77 | 49.77 | 2.62% | 1,429 |
| Feb 25, 2026 | 48.08 | 48.50 | 48.08 | 48.50 | 48.50 | 0.81% | 1 |
| Feb 24, 2026 | 48.15 | 48.16 | 48.11 | 48.11 | 48.11 | -1.56% | 486 |
| Feb 23, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - | 10 |
| Feb 20, 2026 | 48.71 | 48.87 | 48.71 | 48.87 | 48.87 | -1.17% | 263 |
| Feb 19, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -1.10% | 8 |
| Feb 18, 2026 | 49.58 | 50.00 | 49.58 | 50.00 | 50.00 | 2.56% | 100 |
| Feb 17, 2026 | 48.74 | 48.75 | 48.74 | 48.75 | 48.75 | -0.53% | 406 |
| Feb 13, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.55% | 143 |
| Feb 12, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - | 50 |
| Feb 10, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - | 2 |
| Feb 9, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - | 24 |
| Feb 6, 2026 | 47.92 | 48.74 | 47.92 | 48.74 | 48.74 | 1.12% | 619 |
| Feb 5, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 3.06% | 168 |
| Feb 3, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -1.14% | 1 |
| Feb 2, 2026 | 46.55 | 47.32 | 46.55 | 47.31 | 47.31 | 2.91% | 62 |
| Jan 30, 2026 | 45.96 | 45.97 | 45.96 | 45.97 | 45.97 | 0.90% | 407 |
| Jan 29, 2026 | 45.62 | 45.62 | 45.56 | 45.56 | 45.56 | 0.15% | 418 |
| Jan 28, 2026 | 44.84 | 45.49 | 44.84 | 45.49 | 45.49 | -1.73% | 50 |
| Jan 27, 2026 | 46.22 | 46.29 | 46.22 | 46.29 | 46.29 | -0.62% | 203 |
| Jan 26, 2026 | 45.92 | 46.58 | 45.92 | 46.58 | 46.58 | -1.02% | 250 |
| Jan 23, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.15% | 17 |
| Jan 22, 2026 | 46.76 | 47.13 | 46.76 | 47.13 | 47.13 | 3.40% | 902 |
| Jan 21, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - | 1 |
| Jan 20, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -0.70% | 25 |
| Jan 19, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.50% | 75 |
| Jan 15, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.30% | 7 |
| Jan 14, 2026 | 46.95 | 46.95 | 46.27 | 46.27 | 46.27 | -1.87% | 1,018 |
| Jan 13, 2026 | 47.40 | 47.42 | 47.14 | 47.15 | 47.15 | -0.88% | 680 |
| Jan 12, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -1.67% | 11 |
| Jan 8, 2026 | 48.35 | 48.38 | 48.35 | 48.38 | 48.38 | 1.09% | 445 |
| Jan 7, 2026 | 47.63 | 47.86 | 47.63 | 47.86 | 47.86 | 0.40% | 10 |
| Jan 6, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 0.40% | - |
| Jan 5, 2026 | 47.74 | 47.74 | 47.48 | 47.48 | 47.48 | -0.77% | 410 |
| Jan 2, 2026 | 48.09 | 48.09 | 47.85 | 47.85 | 47.85 | -0.04% | 603 |
| Dec 30, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.02% | - |
| Dec 29, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.19% | 300 |
| Dec 23, 2025 | 48.03 | 48.03 | 47.79 | 47.79 | 47.79 | -0.71% | 203 |
| Dec 22, 2025 | 47.95 | 48.13 | 47.95 | 48.13 | 48.13 | 2.36% | 300 |
| Dec 18, 2025 | 47.10 | 47.10 | 47.01 | 47.02 | 47.02 | -1.32% | 2,850 |
| Dec 17, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.19% | 222 |
| Dec 16, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0.53% | 10 |
| Dec 15, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.53% | 40 |
| Dec 12, 2025 | 47.07 | 47.07 | 47.06 | 47.06 | 47.06 | 1.86% | 620 |
| Dec 11, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.48% | - |
| Dec 9, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.43% | - |
| Dec 8, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.86% | 50 |
| 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 |