Accor SA AC
EURONEXT · France · Consumer Services
€44.01-1.84 (-4.01%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €44.01 | -4.01% | €44.86 | €44.96 | €44.01 | 687.70K |
| 2026-09-30 | €45.85 | -0.65% | €46.25 | €47.05 | €45.69 | 840.11K |
| 2026-09-29 | €46.15 | +0.54% | €46.00 | €46.75 | €45.88 | 560.80K |
| 2026-09-28 | €45.90 | +0.02% | €45.97 | €46.22 | €45.62 | 440.93K |
| 2026-09-25 | €45.89 | +1.48% | €45.85 | €46.21 | €45.70 | 375.71K |
| 2026-09-24 | €45.22 | -1.80% | €45.98 | €46.19 | €45.22 | 829.66K |
| 2026-09-23 | €46.05 | -1.27% | €47.00 | €47.17 | €46.03 | 562.16K |
| 2026-09-22 | €46.64 | +0.30% | €46.56 | €47.58 | €46.20 | 543.85K |
| 2026-09-21 | €46.50 | +2.02% | €45.91 | €46.53 | €45.37 | 487.10K |
| 2026-09-18 | €45.58 | -0.37% | €45.69 | €46.05 | €45.15 | 1.09M |
| 2026-09-17 | €45.75 | +0.31% | €45.87 | €46.16 | €45.59 | 671.83K |
| 2026-09-16 | €45.61 | +1.11% | €45.45 | €45.97 | €45.33 | 820.37K |
| 2026-09-15 | €45.11 | -1.36% | €45.52 | €45.87 | €45.11 | 645.63K |
| 2026-09-14 | €45.73 | -0.74% | €45.72 | €45.88 | €45.33 | 484.60K |
| 2026-09-11 | €46.07 | +0.59% | €45.94 | €46.41 | €45.77 | 548.61K |
| 2026-09-10 | €45.80 | -1.10% | €46.44 | €46.77 | €45.74 | 553.55K |
| 2026-09-09 | €46.31 | -1.47% | €46.62 | €46.66 | €45.88 | 666.56K |
| 2026-09-08 | €47.00 | +0.75% | €46.56 | €47.39 | €46.31 | 692.75K |
| 2026-09-07 | €46.65 | -0.53% | €46.66 | €47.21 | €46.62 | 476.22K |
| 2026-09-04 | €46.90 | +2.47% | €47.16 | €47.21 | €46.52 | 631.43K |
| 2026-09-03 | €45.77 | -1.49% | €46.32 | €46.67 | €45.58 | 825.54K |
| 2026-09-02 | €46.46 | +1.62% | €45.61 | €46.86 | €45.61 | 1.43M |
| 2026-09-01 | €45.72 | -1.72% | €46.55 | €46.55 | €45.40 | 625.61K |
| 2026-08-31 | €46.52 | -0.45% | €46.53 | €46.80 | €46.28 | 899.03K |
| 2026-08-28 | €46.73 | +0.17% | €46.88 | €46.90 | €46.58 | 627.33K |
| 2026-08-27 | €46.65 | -1.73% | €47.40 | €47.44 | €46.48 | 617.83K |
| 2026-08-26 | €47.47 | +1.74% | €46.77 | €48.03 | €46.77 | 548.03K |
| 2026-08-25 | €46.66 | +1.04% | €46.55 | €47.07 | €46.31 | 450.82K |
| 2026-08-24 | €46.18 | +1.43% | €45.60 | €46.29 | €45.45 | 473.50K |
| 2026-08-21 | €45.53 | -0.13% | €45.63 | €45.95 | €45.53 | 636.60K |
| 2026-08-20 | €45.59 | +0.02% | €45.59 | €45.84 | €45.43 | 451.57K |
| 2026-08-19 | €45.58 | -0.15% | €45.51 | €45.86 | €45.37 | 656.95K |
| 2026-08-18 | €45.65 | -0.91% | €46.00 | €46.49 | €45.65 | 633.29K |
| 2026-08-17 | €46.07 | -1.26% | €46.60 | €46.77 | €46.00 | 602.00K |
| 2026-08-14 | €46.66 | +0.21% | €46.60 | €47.03 | €46.41 | 558.49K |
| 2026-08-13 | €46.56 | +0.47% | €46.74 | €47.06 | €46.53 | 534.21K |
| 2026-08-12 | €46.34 | -0.22% | €46.57 | €46.82 | €46.17 | 658.12K |
| 2026-08-11 | €46.44 | +0.48% | €46.08 | €46.82 | €45.65 | 628.88K |
| 2026-08-10 | €46.22 | -1.24% | €46.85 | €47.23 | €46.22 | 541.85K |
| 2026-08-07 | €46.80 | -0.89% | €47.21 | €47.38 | €46.75 | 653.72K |
| 2026-08-06 | €47.22 | -0.23% | €47.40 | €48.07 | €47.22 | 831.60K |
| 2026-08-05 | €47.33 | +1.70% | €46.60 | €47.41 | €46.60 | 663.03K |
| 2026-08-04 | €46.54 | +1.26% | €46.00 | €46.54 | €45.43 | 702.78K |
| 2026-08-03 | €45.96 | +2.36% | €45.50 | €46.61 | €45.50 | 795.55K |
| 2026-07-31 | €44.90 | -2.92% | €45.90 | €46.16 | €44.86 | 789.72K |
| 2026-07-30 | €46.25 | -2.20% | €46.95 | €47.01 | €46.14 | 964.92K |
| 2026-07-29 | €47.29 | +0.13% | €47.39 | €47.39 | €46.49 | 751.03K |
| 2026-07-28 | €47.23 | +2.88% | €46.15 | €47.32 | €46.15 | 618.72K |
| 2026-07-27 | €45.91 | -0.86% | €47.20 | €47.70 | €45.91 | 729.32K |
| 2026-07-24 | €46.31 | +2.07% | €45.58 | €46.62 | €45.42 | 858.01K |
| 2026-07-23 | €45.37 | -1.99% | €46.00 | €46.00 | €45.20 | 645.53K |
| 2026-07-22 | €46.29 | -0.15% | €46.27 | €46.44 | €45.94 | 499.02K |
| 2026-07-21 | €46.36 | -0.45% | €46.48 | €46.53 | €46.07 | 642.34K |
| 2026-07-20 | €46.57 | -0.51% | €46.60 | €47.27 | €46.33 | 600.78K |
| 2026-07-17 | €46.81 | -0.93% | €46.70 | €47.03 | €46.40 | 633.20K |
| 2026-07-16 | €47.25 | -0.78% | €47.40 | €47.72 | €47.15 | 729.35K |
| 2026-07-15 | €47.62 | +1.36% | €46.98 | €47.62 | €46.67 | 557.71K |
| 2026-07-14 | €46.98 | -2.19% | €47.25 | €47.34 | €46.35 | 843.84K |
| 2026-07-13 | €48.03 | -1.96% | €48.50 | €48.99 | €48.03 | 487.32K |
| 2026-07-10 | €48.99 | +0.68% | €48.72 | €49.19 | €48.59 | 457.11K |
| 2026-07-09 | €48.66 | +0.98% | €48.55 | €48.93 | €48.03 | 509.28K |
| 2026-07-08 | €48.19 | -3.50% | €49.47 | €49.60 | €47.51 | 1.15M |
| 2026-07-07 | €49.94 | -0.12% | €50.02 | €50.50 | €49.90 | 609.76K |
| 2026-07-06 | €50.00 | -1.77% | €51.00 | €51.46 | €49.81 | 638.85K |
| 2026-07-03 | €50.90 | +0.35% | €50.84 | €50.90 | €50.14 | 510.94K |
| 2026-07-02 | €50.72 | +0.52% | €50.52 | €51.00 | €50.34 | 638.58K |
| 2026-07-01 | €50.46 | -0.75% | €50.84 | €51.04 | €49.91 | 799.91K |
| 2026-06-30 | €50.84 | +1.40% | €50.38 | €50.92 | €49.76 | 855.45K |
| 2026-06-29 | €50.14 | -0.08% | €50.38 | €50.38 | €49.61 | 877.80K |
| 2026-06-26 | €50.18 | -2.79% | €50.20 | €51.26 | €49.96 | 1.52M |
| 2026-06-25 | €51.62 | +3.16% | €50.00 | €52.00 | €49.93 | 1.53M |
| 2026-06-24 | €50.04 | +2.08% | €48.93 | €50.12 | €48.76 | 1.10M |
| 2026-06-23 | €49.02 | +1.30% | €48.20 | €49.20 | €48.07 | 873.31K |
| 2026-06-22 | €48.39 | +0.19% | €48.12 | €48.63 | €48.00 | 548.22K |
| 2026-06-19 | €48.30 | -1.15% | €48.54 | €48.93 | €48.30 | 1.31M |
| 2026-06-18 | €48.86 | +1.47% | €47.94 | €49.03 | €47.94 | 739.26K |
| 2026-06-17 | €48.15 | -0.72% | €48.35 | €48.63 | €47.89 | 972.94K |
| 2026-06-16 | €48.50 | -0.57% | €48.75 | €49.05 | €48.44 | 740.13K |
| 2026-06-15 | €48.78 | +2.93% | €48.69 | €49.48 | €48.57 | 1.16M |
| 2026-06-12 | €47.39 | +5.62% | €46.00 | €47.52 | €46.00 | 997.15K |
| 2026-06-11 | €44.87 | -0.51% | €44.93 | €45.47 | €44.56 | 835.04K |
| 2026-06-10 | €45.10 | -1.14% | €45.94 | €45.94 | €44.79 | 798.00K |
| 2026-06-09 | €45.62 | +0.57% | €45.38 | €46.26 | €45.33 | 719.55K |
| 2026-06-08 | €45.36 | -0.07% | €44.86 | €45.82 | €44.51 | 744.87K |
| 2026-06-05 | €45.39 | -0.98% | €45.79 | €46.15 | €45.39 | 943.24K |
| 2026-06-04 | €45.84 | +0.37% | €45.64 | €46.36 | €45.57 | 645.17K |
| 2026-06-03 | €45.67 | -0.44% | €45.41 | €46.07 | €45.29 | 453.43K |
| 2026-06-02 | €45.87 | +1.46% | €45.67 | €46.10 | €45.34 | 590.82K |
| 2026-06-01 | €45.21 | -3.87% | €45.60 | €45.96 | €44.63 | 926.03K |
| 2026-05-29 | €47.03 | +0.77% | €47.07 | €48.05 | €46.92 | 1.34M |