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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	42.46	42.46	42.46	42.46	42.46	80
October 20, 2025	42.06	42.41	42.41	42.41	42.06	179
October 17, 2025	41.57	41.57	41.57	41.57	41.57	55
October 16, 2025	40.3	40.3	40.3	41.29	40.25	55
October 15, 2025	41.29	41.24	41.24	41.29	40.25	65
October 14, 2025	40.46	40.61	40.61	40.61	40.25	110
October 13, 2025	40.25	40.52	40.52	40.52	40.25	100
October 10, 2025	41.07	41.06	40.45	41.07	41.06	100
October 09, 2025	41.12	41.09	41.09	41.12	41.09	50
October 08, 2025	40.51	40.87	41.08	40.87	40.51	256
October 07, 2025	40.73	40.59	40.59	40.73	40.59	1
October 06, 2025	40.98	40.98	40.98	40.98	40.98	772
October 03, 2025	41.07	41.55	41.55	41.55	41.07	107
October 02, 2025	40.83	40.83	40.83	40.83	40.83	1
October 01, 2025	39.98	40.04	40.04	40.31	39.98	17
September 30, 2025	40.01	40.31	40.31	40.31	40.01	571
September 29, 2025	40.73	40.88	40.88	40.88	40.73	1
September 26, 2025	40.63	40.91	40.91	40.91	40.63	29
September 25, 2025	40.23	40.17	40.17	40.23	40.17	2
September 24, 2025	40.57	40.57	40.57	40.57	40.57	200
September 23, 2025	40.92	40.87	40.87	40.92	40.87	200
September 22, 2025	40.95	40.42	40.42	40.95	40.42	58
September 19, 2025	41.29	41.29	41.29	41.29	41.29	25
September 18, 2025	41.07	41.54	41.54	41.54	41.07	200
September 17, 2025	40.91	40.91	40.91	40.91	40.91	200
September 16, 2025	40.9	40.9	40.9	40.9	40.9	200
September 15, 2025	41.22	41.22	41.22	41.22	41.22	1,017
September 12, 2025	40.9	40.9	40.9	40.9	40.9	200
September 11, 2025	40.69	39.65	39.65	41.01	39.65	408
September 10, 2025	41.33	41.33	41.33	41.33	41.33	200
September 09, 2025	41.75	41.75	41.75	41.75	41.75	200
September 08, 2025	41.02	41.17	41.34	41.17	41.02	200
September 05, 2025	41.1	41.1	40.85	41.1	41.1	52
September 04, 2025	40.73	41.05	41.05	41.05	40.73	93
September 03, 2025	41.12	41.11	41.11	41.12	41.11	50
September 02, 2025	41.2	41.02	41.02	41.2	41.02	50
September 01, 2025	42.22	42.22	42.22	42.22	42.22	50
August 29, 2025	42.37	42.37	42.37	42.37	42.37	50
August 28, 2025	43.09	43.09	43.09	43.09	43.09	50
August 27, 2025	43.04	43.04	43.04	43.04	43.04	1
August 26, 2025	42.51	42.79	42.79	42.79	42.51	83
August 25, 2025	44.84	45.09	45.09	45.09	44.84	132
August 22, 2025	44.33	44.41	44.41	44.41	44.33	100
August 21, 2025	44.41	44.45	44.45	44.45	44.41	151
August 20, 2025	44.3	44.36	44.36	44.36	44.3	175
August 19, 2025	44.89	44.89	44.89	44.89	44.89	255
August 18, 2025	44.57	44.57	44.57	44.57	44.57	151
August 15, 2025	44.76	44.76	44.76	44.76	44.76	150
August 14, 2025	44.13	44.13	44.33	44.13	44.13	150
August 13, 2025	44.28	44.37	44.37	44.37	44.28	236
August 12, 2025	44.01	44.01	44.01	44.01	44.01	150
August 11, 2025	45.37	45.37	45.37	45.37	45.37	150
August 08, 2025	45.25	45.11	45.11	45.25	45.11	447
August 07, 2025	43.42	45.14	45.14	45.14	43.42	150
August 06, 2025	42.05	42.05	42.05	42.05	42.05	811
August 05, 2025	42.14	42.14	42.14	42.14	42.14	811
August 04, 2025	42.71	42.59	42.59	42.71	42.31	1,050
August 01, 2025	42.64	42.64	42.64	42.64	42.64	200
July 31, 2025	44.9	44.55	44.55	45	44.55	273
July 30, 2025	49.11	49.11	49.11	49.11	49.11	200

Accor S.A. (ACR.F) FSX