Accor S.A. - ACR.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.34	48.34	48.34	48.34	48.34	263
February 19, 2026	49.45	49.45	49.45	49.45	49.45	100
February 18, 2026	49.77	49.77	49.77	49.77	49.77	100
February 17, 2026	48.74	48.75	48.75	48.75	48.74	406
February 16, 2026	49.19	49.19	49.19	49.19	49.19	100
February 13, 2026	49.01	49.01	49.01	49.01	49.01	143
February 12, 2026	48.79	48.79	48.79	48.79	48.79	100
February 11, 2026	49.28	49.28	49.28	49.28	49.28	100
February 10, 2026	48.58	48.58	48.58	48.58	48.58	100
February 09, 2026	49.06	49.06	48.74	49.06	49.06	100
February 06, 2026	48.05	48.75	48.74	48.75	48.05	619
February 05, 2026	48.45	47.76	48.2	48.45	47.76	168
February 04, 2026	46.66	47.41	47.41	47.41	46.66	19
February 03, 2026	47.36	47.36	46.77	47.36	47.36	50
February 02, 2026	46.55	47.31	47.31	47.32	46.55	62
January 30, 2026	45.96	45.97	45.97	45.97	45.96	407
January 29, 2026	45.62	45.56	45.56	45.62	45.56	418
January 28, 2026	44.84	45.49	45.49	45.49	44.84	50
January 27, 2026	46.22	46.29	46.29	46.29	46.22	203
January 26, 2026	45.92	46.58	46.58	46.58	45.92	250
January 23, 2026	47.06	47.06	47.06	47.06	47.06	51
January 22, 2026	46.76	47.13	47.13	47.13	46.76	902
January 21, 2026	45.72	45.72	45.72	45.72	45.72	51
January 20, 2026	45.58	45.58	45.58	45.58	45.58	51
January 19, 2026	45.9	45.9	45.9	45.9	45.9	75
January 16, 2026	45.95	45.95	45.95	45.95	45.95	51
January 15, 2026	46.18	45.98	46.13	46.29	45.98	51
January 14, 2026	46.95	46.27	46.27	46.95	46.27	10
January 13, 2026	47.4	47.15	47.15	47.42	47.14	680
January 12, 2026	47.57	47.57	47.57	47.57	47.57	11
January 09, 2026	48.18	47.61	47.61	48.18	47.61	250
January 08, 2026	47.96	48.28	48.38	48.28	47.96	445
January 07, 2026	47.63	47.86	47.86	47.86	47.63	10
January 06, 2026	47.53	47.53	47.67	47.53	47.53	10
January 05, 2026	47.74	47.42	47.42	47.74	47.42	410
January 02, 2026	48.09	47.85	47.85	48.09	47.85	603
December 30, 2025	47.64	47.56	47.87	47.64	47.56	1
December 29, 2025	47.31	47.31	47.31	47.31	47.31	1
December 23, 2025	47.91	47.82	47.79	47.91	47.82	203
December 22, 2025	47.95	48.13	48.13	48.13	47.95	300
December 19, 2025	47.47	47.47	47.47	47.47	47.47	10
December 18, 2025	47.1	47.02	47.02	47.1	47.01	2,850
December 17, 2025	47.65	47.65	47.65	47.65	47.65	222
December 16, 2025	46.78	47.56	47.56	47.56	46.78	1
December 15, 2025	47.31	47.31	47.31	47.31	47.31	40
December 12, 2025	47.07	47.06	47.06	47.07	47.06	620
December 11, 2025	45.63	45.63	46.2	45.63	45.63	1
December 10, 2025	45.79	45.79	45.79	45.79	45.79	1
December 09, 2025	46.06	46.06	45.98	46.06	46.06	1
December 08, 2025	46.18	46.18	46.18	46.18	46.18	50
December 05, 2025	45.95	46.6	46.58	46.6	45.95	46
December 04, 2025	46.73	46.02	46.02	46.73	46.02	75
December 03, 2025	46.6	46.6	46.6	46.6	46.6	66
December 02, 2025	46.13	46.13	46.13	46.13	46.13	66
December 01, 2025	46.32	46.32	46.32	46.32	46.32	66
November 28, 2025	47.12	47.12	46.63	47.12	47.12	303
November 27, 2025	47.19	47.36	47.36	47.36	47.18	1,514
November 26, 2025	46.93	46.93	46.93	46.93	46.93	66
November 25, 2025	46.41	47.02	47.02	47.02	46.41	244
November 24, 2025	46.14	46.14	46.14	46.14	46.14	115

Accor S.A. (ACR.F) FSX