Accor SA (VIE:AC)
Austria
· Delayed Price · Currency is EUR 43.12
-2.01 (-4.45%)
At close: Mar 6, 2026
Accor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.59 | 44.59 | 43.12 | 43.12 | 43.12 | -4.45% | - |
| Mar 5, 2026 | 44.68 | 45.67 | 44.68 | 45.13 | 45.13 | -0.55% | - |
| Mar 4, 2026 | 44.46 | 45.38 | 44.46 | 45.38 | 45.38 | 7.59% | - |
| Mar 3, 2026 | 43.77 | 43.77 | 42.18 | 42.18 | 42.18 | -5.51% | - |
| Mar 2, 2026 | 44.88 | 45.03 | 44.64 | 44.64 | 44.64 | -8.45% | - |
| Feb 27, 2026 | 49.30 | 49.43 | 48.76 | 48.76 | 48.76 | -1.44% | - |
| Feb 26, 2026 | 48.52 | 49.47 | 48.52 | 49.47 | 49.47 | 2.02% | - |
| Feb 25, 2026 | 48.32 | 48.62 | 48.26 | 48.49 | 48.49 | 1.38% | - |
| Feb 24, 2026 | 48.01 | 48.01 | 47.81 | 47.83 | 47.83 | -1.58% | - |
| Feb 23, 2026 | 48.55 | 48.69 | 48.39 | 48.60 | 48.60 | 0.50% | - |
| Feb 20, 2026 | 48.50 | 48.74 | 48.36 | 48.36 | 48.36 | 0.12% | - |
| Feb 19, 2026 | 48.62 | 48.86 | 48.30 | 48.30 | 48.30 | -2.01% | - |
| Feb 18, 2026 | 50.12 | 50.12 | 49.29 | 49.29 | 49.29 | 0.06% | - |
| Feb 17, 2026 | 49.69 | 49.69 | 48.96 | 49.26 | 49.26 | -0.57% | - |
| Feb 16, 2026 | 49.30 | 49.75 | 49.30 | 49.54 | 49.54 | -0.34% | - |
| Feb 13, 2026 | 49.05 | 49.71 | 49.05 | 49.71 | 49.71 | 1.16% | - |
| Feb 12, 2026 | 48.92 | 49.14 | 48.92 | 49.14 | 49.14 | 0.10% | - |
| Feb 11, 2026 | 49.14 | 49.14 | 48.70 | 49.09 | 49.09 | 1.28% | - |
| Feb 10, 2026 | 48.44 | 48.48 | 48.44 | 48.47 | 48.47 | -1.12% | - |
| Feb 9, 2026 | 49.29 | 49.29 | 48.97 | 49.02 | 49.02 | 0.70% | - |
| Feb 6, 2026 | 48.02 | 48.68 | 47.83 | 48.68 | 48.68 | 0.87% | - |
| Feb 5, 2026 | 48.89 | 48.89 | 48.26 | 48.26 | 48.26 | 0.52% | - |
| Feb 4, 2026 | 46.88 | 48.01 | 46.88 | 48.01 | 48.01 | 3.11% | - |
| Feb 3, 2026 | 47.64 | 47.64 | 46.56 | 46.56 | 46.56 | -1.48% | - |
| Feb 2, 2026 | 46.24 | 47.26 | 46.24 | 47.26 | 47.26 | 2.76% | - |
| Jan 30, 2026 | 45.85 | 45.99 | 45.85 | 45.99 | 45.99 | 1.32% | - |
| Jan 29, 2026 | 45.72 | 45.80 | 45.39 | 45.39 | 45.39 | -0.39% | - |
| Jan 28, 2026 | 45.83 | 45.83 | 45.57 | 45.57 | 45.57 | -2.11% | - |
| Jan 27, 2026 | 46.48 | 46.55 | 46.24 | 46.55 | 46.55 | 0.32% | - |
| Jan 26, 2026 | 46.04 | 46.40 | 45.86 | 46.40 | 46.40 | -0.94% | - |
| Jan 23, 2026 | 47.08 | 47.08 | 46.64 | 46.84 | 46.84 | -0.36% | - |
| Jan 22, 2026 | 46.77 | 47.01 | 46.77 | 47.01 | 47.01 | 2.98% | - |
| Jan 21, 2026 | 45.54 | 45.75 | 45.34 | 45.65 | 45.65 | 0.64% | - |
| Jan 20, 2026 | 45.28 | 45.36 | 45.28 | 45.36 | 45.36 | -0.44% | - |
| Jan 19, 2026 | 45.41 | 45.84 | 45.41 | 45.56 | 45.56 | -2.25% | - |
| Jan 16, 2026 | 46.30 | 46.64 | 46.30 | 46.61 | 46.61 | 0.30% | - |
| Jan 15, 2026 | 46.12 | 46.47 | 45.60 | 46.47 | 46.47 | -0.26% | - |
| Jan 14, 2026 | 47.11 | 47.11 | 45.77 | 46.59 | 46.59 | -1.79% | - |
| Jan 13, 2026 | 47.44 | 47.44 | 47.12 | 47.44 | 47.44 | -0.27% | - |
| Jan 12, 2026 | 47.38 | 47.57 | 47.21 | 47.57 | 47.57 | -0.73% | - |
| Jan 9, 2026 | 48.33 | 48.33 | 47.92 | 47.92 | 47.92 | -0.08% | - |
| Jan 8, 2026 | 47.88 | 47.96 | 47.76 | 47.96 | 47.96 | 0.84% | - |
| Jan 7, 2026 | 47.73 | 47.73 | 47.38 | 47.56 | 47.56 | 0.42% | - |
| Jan 6, 2026 | 47.47 | 47.47 | 47.21 | 47.36 | 47.36 | 0.02% | - |
| Jan 5, 2026 | 47.83 | 47.93 | 47.35 | 47.35 | 47.35 | -0.90% | - |
| Jan 2, 2026 | 47.77 | 47.78 | 47.77 | 47.78 | 47.78 | -0.06% | - |
| Dec 30, 2025 | 47.55 | 47.88 | 47.55 | 47.81 | 47.81 | -0.33% | - |
| Dec 29, 2025 | 47.73 | 47.97 | 47.73 | 47.97 | 47.97 | - | - |
| Dec 23, 2025 | 48.04 | 48.04 | 47.81 | 47.97 | 47.97 | -0.48% | - |
| Dec 22, 2025 | 47.62 | 48.20 | 47.62 | 48.20 | 48.20 | 1.97% | - |
| Dec 19, 2025 | 47.49 | 47.50 | 47.27 | 47.27 | 47.27 | -0.55% | - |
| Dec 18, 2025 | 47.08 | 47.65 | 47.08 | 47.53 | 47.53 | 0.70% | - |
| Dec 17, 2025 | 47.37 | 47.37 | 47.20 | 47.20 | 47.20 | -1.03% | - |
| Dec 16, 2025 | 47.63 | 47.90 | 47.63 | 47.69 | 47.69 | 0.95% | - |
| Dec 15, 2025 | 46.69 | 47.27 | 46.69 | 47.24 | 47.24 | 0.06% | - |
| Dec 12, 2025 | 46.97 | 47.21 | 46.83 | 47.21 | 47.21 | 3.06% | - |
| Dec 11, 2025 | 45.32 | 45.81 | 45.32 | 45.81 | 45.81 | 0.95% | - |
| Dec 10, 2025 | 45.72 | 45.72 | 45.32 | 45.38 | 45.38 | -1.73% | - |
| Dec 9, 2025 | 45.85 | 46.18 | 45.83 | 46.18 | 46.18 | -0.65% | - |
| Dec 8, 2025 | 46.38 | 46.48 | 46.15 | 46.48 | 46.48 | 0.13% | - |
| Dec 5, 2025 | 46.07 | 46.58 | 46.07 | 46.42 | 46.42 | -0.54% | - |
| Dec 4, 2025 | 46.95 | 46.95 | 46.67 | 46.67 | 46.67 | 0.04% | - |
| Dec 3, 2025 | 46.79 | 46.79 | 46.60 | 46.65 | 46.65 | -0.32% | - |
| Dec 2, 2025 | 46.15 | 47.06 | 46.15 | 46.80 | 46.80 | 0.97% | - |
| Dec 1, 2025 | 46.38 | 46.38 | 46.19 | 46.35 | 46.35 | -1.34% | - |
| Nov 28, 2025 | 47.28 | 47.28 | 46.98 | 46.98 | 46.98 | -0.34% | - |
| Nov 27, 2025 | 46.96 | 47.16 | 46.96 | 47.14 | 47.14 | 0.60% | - |
| Nov 26, 2025 | 47.01 | 47.01 | 46.86 | 46.86 | 46.86 | 1.08% | - |
| Nov 25, 2025 | 46.14 | 46.36 | 46.01 | 46.36 | 46.36 | 0.72% | - |
| Nov 24, 2025 | 45.99 | 46.08 | 45.99 | 46.03 | 46.03 | 2.29% | - |
| Nov 21, 2025 | 45.00 | 45.14 | 45.00 | 45.00 | 45.00 | -0.35% | - |
| Nov 20, 2025 | 45.72 | 45.72 | 44.88 | 45.16 | 45.16 | -0.59% | - |
| Nov 19, 2025 | 44.79 | 45.43 | 44.79 | 45.43 | 45.43 | 1.66% | 5 |
| Nov 18, 2025 | 45.06 | 45.18 | 44.69 | 44.69 | 44.69 | -2.87% | - |
| Nov 17, 2025 | 46.44 | 46.44 | 46.01 | 46.01 | 46.01 | 0.09% | - |
| Nov 14, 2025 | 46.35 | 46.35 | 45.95 | 45.97 | 45.97 | -2.71% | - |
| Nov 13, 2025 | 47.56 | 47.56 | 47.15 | 47.25 | 47.25 | 0.47% | - |
| Nov 12, 2025 | 46.63 | 47.03 | 46.63 | 47.03 | 47.03 | 0.32% | - |
| Nov 11, 2025 | 46.66 | 46.88 | 46.66 | 46.88 | 46.88 | -0.45% | - |
| Nov 10, 2025 | 46.71 | 47.09 | 46.71 | 47.09 | 47.09 | 4.25% | - |
| Nov 7, 2025 | 45.14 | 45.17 | 45.04 | 45.17 | 45.17 | -0.81% | - |
| Nov 6, 2025 | 45.70 | 45.70 | 45.54 | 45.54 | 45.54 | 0.53% | - |
| Nov 5, 2025 | 44.65 | 45.30 | 44.65 | 45.30 | 45.30 | 1.50% | - |
| Nov 4, 2025 | 44.33 | 44.63 | 44.33 | 44.63 | 44.63 | 0.38% | - |
| Nov 3, 2025 | 44.02 | 44.46 | 44.02 | 44.46 | 44.46 | 0.86% | - |
| Oct 31, 2025 | 44.64 | 44.64 | 44.08 | 44.08 | 44.08 | -1.74% | - |
| Oct 30, 2025 | 44.98 | 44.98 | 44.68 | 44.86 | 44.86 | -0.18% | - |
| Oct 29, 2025 | 45.27 | 45.27 | 44.94 | 44.94 | 44.94 | -1.30% | - |
| Oct 28, 2025 | 45.66 | 45.66 | 45.53 | 45.53 | 45.53 | -0.52% | - |
| Oct 27, 2025 | 45.10 | 45.77 | 45.10 | 45.77 | 45.77 | 1.31% | - |
| Oct 24, 2025 | 44.47 | 45.18 | 44.47 | 45.18 | 45.18 | 6.86% | - |
| Oct 23, 2025 | 42.30 | 42.46 | 42.15 | 42.28 | 42.28 | -0.24% | - |
| Oct 22, 2025 | 42.39 | 42.61 | 42.26 | 42.38 | 42.38 | 0.45% | - |
| Oct 21, 2025 | 42.42 | 42.42 | 42.18 | 42.19 | 42.19 | -0.12% | 5 |
| Oct 20, 2025 | 41.83 | 42.24 | 41.83 | 42.24 | 42.24 | 1.83% | - |
| Oct 17, 2025 | 40.85 | 41.48 | 40.85 | 41.48 | 41.48 | 1.39% | - |
| Oct 16, 2025 | 40.41 | 40.91 | 40.41 | 40.91 | 40.91 | -0.02% | - |
| Oct 15, 2025 | 41.08 | 41.09 | 40.90 | 40.92 | 40.92 | 1.72% | 1 |
| Oct 14, 2025 | 40.47 | 40.51 | 40.19 | 40.23 | 40.23 | -0.25% | 60 |
| Oct 13, 2025 | 40.77 | 40.80 | 40.33 | 40.33 | 40.33 | -2.14% | - |