Accor SA (FRA:ACR)
Germany
· Delayed Price · Currency is EUR 46.73
+0.09 (0.19%)
Dec 4, 2025, 10:22 AM CET
Accor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.73% | - |
| Dec 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.02% | - |
| Dec 2, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.41% | - |
| Dec 1, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -1.70% | - |
| Nov 28, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.34% | - |
| Nov 27, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.06% | - |
| Nov 26, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 1.60% | - |
| Nov 25, 2025 | 46.12 | 46.19 | 46.12 | 46.19 | 46.19 | 0.04% | 66 |
| Nov 24, 2025 | 45.80 | 46.18 | 45.80 | 46.17 | 46.17 | 1.01% | 115 |
| Nov 21, 2025 | 44.55 | 45.71 | 44.55 | 45.71 | 45.71 | 0.13% | 151 |
| Nov 20, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 1.56% | - |
| Nov 19, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.13% | 30 |
| Nov 18, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -2.48% | - |
| Nov 17, 2025 | 46.37 | 46.37 | 46.03 | 46.03 | 46.03 | -0.80% | 79 |
| Nov 14, 2025 | 46.42 | 46.42 | 46.40 | 46.40 | 46.40 | -1.63% | - |
| Nov 13, 2025 | 47.10 | 47.17 | 47.10 | 47.17 | 47.17 | 0.23% | 1 |
| Nov 12, 2025 | 46.77 | 47.06 | 46.65 | 47.06 | 47.06 | 0.43% | 1,425 |
| Nov 11, 2025 | 46.62 | 46.86 | 46.62 | 46.86 | 46.86 | 2.34% | 33 |
| Nov 10, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 1.15% | - |
| Nov 7, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.64% | - |
| Nov 6, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 2.38% | - |
| Nov 5, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.04% | 10 |
| Nov 4, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 0.82% | - |
| Nov 3, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -0.97% | - |
| Oct 31, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.89% | - |
| Oct 30, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.60% | - |
| Oct 29, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.53% | - |
| Oct 28, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.53% | - |
| Oct 27, 2025 | 45.08 | 45.22 | 45.08 | 45.22 | 45.22 | 0.18% | 51 |
| Oct 24, 2025 | 43.19 | 45.14 | 43.19 | 45.14 | 45.14 | 4.98% | 10 |
| Oct 23, 2025 | 42.57 | 43.00 | 42.57 | 43.00 | 43.00 | 1.78% | 1 |
| Oct 22, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -0.17% | - |
| Oct 21, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 1.29% | - |
| Oct 20, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 2.43% | 18 |
| Oct 17, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0.67% | - |
| Oct 16, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -1.44% | - |
| Oct 15, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - | - |
| Oct 14, 2025 | 40.18 | 41.11 | 40.18 | 41.11 | 41.11 | 1.28% | 55 |
| Oct 13, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -1.14% | - |
| Oct 10, 2025 | 41.07 | 41.07 | 41.06 | 41.06 | 41.06 | 0.12% | 100 |
| Oct 9, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 0.34% | - |
| Oct 8, 2025 | 40.51 | 40.87 | 40.51 | 40.87 | 40.87 | -0.15% | 50 |
| Oct 7, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | -1.18% | - |
| Oct 6, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 1.47% | - |
| Oct 3, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.84% | - |
| Oct 2, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 0.72% | - |
| Oct 1, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.62% | - |
| Sep 30, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -1.08% | - |
| Sep 29, 2025 | 40.73 | 40.88 | 40.73 | 40.88 | 40.88 | 1.34% | 1 |
| Sep 26, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0.42% | - |
| Sep 25, 2025 | 40.23 | 40.23 | 40.17 | 40.17 | 40.17 | -1.83% | 2 |
| Sep 24, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -0.44% | - |
| Sep 23, 2025 | 40.41 | 41.10 | 40.41 | 41.10 | 41.10 | -0.29% | 200 |
| Sep 22, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -0.17% | - |
| Sep 19, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | -0.60% | - |
| Sep 18, 2025 | 41.07 | 41.54 | 41.07 | 41.54 | 41.54 | 1.54% | 25 |
| Sep 17, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -0.97% | - |
| Sep 16, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 0.22% | - |
| Sep 15, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 0.78% | - |
| Sep 12, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.99% | - |
| Sep 11, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -2.71% | - |
| Sep 10, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 1.12% | - |
| Sep 9, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - | - |
| Sep 8, 2025 | 41.02 | 41.17 | 41.02 | 41.17 | 41.17 | 0.17% | 200 |
| Sep 5, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.78% | - |
| Sep 4, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -0.80% | 50 |
| Sep 3, 2025 | 41.12 | 41.12 | 41.11 | 41.11 | 41.11 | -1.46% | 50 |
| Sep 2, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | -1.18% | - |
| Sep 1, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | -0.35% | - |
| Aug 29, 2025 | 42.68 | 42.68 | 42.37 | 42.37 | 42.37 | -1.67% | 50 |
| Aug 28, 2025 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | 0.12% | 50 |
| Aug 27, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -1.24% | - |
| Aug 26, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -2.35% | - |
| Aug 25, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 0.45% | - |
| Aug 22, 2025 | 44.12 | 44.43 | 44.12 | 44.43 | 44.43 | 0.25% | 1 |
| Aug 21, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -0.18% | - |
| Aug 20, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.78% | - |
| Aug 19, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.31% | - |
| Aug 18, 2025 | 44.35 | 44.61 | 44.35 | 44.61 | 44.61 | 0.04% | 151 |
| Aug 15, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 1.04% | - |
| Aug 14, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -0.36% | - |
| Aug 13, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 0.64% | - |
| Aug 12, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -2.93% | - |
| Aug 11, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.91% | - |
| Aug 8, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -0.47% | 150 |
| Aug 7, 2025 | 43.42 | 45.14 | 43.42 | 45.14 | 45.14 | 7.35% | 150 |
| Aug 6, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -1.29% | - |
| Aug 5, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.64% | - |
| Aug 4, 2025 | 42.51 | 42.51 | 42.33 | 42.33 | 42.33 | -4.66% | 811 |
| Aug 1, 2025 | 44.46 | 44.46 | 44.40 | 44.40 | 44.40 | -1.11% | 200 |
| Jul 31, 2025 | 49.50 | 49.50 | 44.90 | 44.90 | 44.90 | -8.57% | 273 |
| Jul 30, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -1.37% | - |
| Jul 29, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -0.74% | - |
| Jul 28, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 2.33% | - |
| Jul 25, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -1.59% | - |
| Jul 24, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 1.80% | - |
| Jul 23, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 2.21% | - |
| Jul 22, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.37% | - |
| Jul 21, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.02% | - |
| Jul 18, 2025 | 47.78 | 48.06 | 47.78 | 48.06 | 48.06 | 0.86% | 200 |