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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	44.98	45.18	45.18	45.18	44.98	301
November 20, 2025	45.23	45.23	45.23	45.23	45.23	30
November 19, 2025	45.3	45.34	45.34	45.34	45.3	203
November 18, 2025	44.89	44.89	44.89	44.89	44.89	79
November 17, 2025	46.03	46.03	46.03	46.03	46.03	79
November 14, 2025	46.42	46.4	46.4	46.42	46.4	1
November 13, 2025	47.1	47.17	47.17	47.17	47.1	1
November 12, 2025	46.77	47.06	47.06	47.06	46.65	1,425
November 11, 2025	46.77	46.77	46.77	46.77	46.77	16
November 10, 2025	45.79	45.79	45.79	45.79	45.79	10
November 07, 2025	45.27	45.27	45.27	45.27	45.27	10
November 06, 2025	45.56	45.56	45.56	45.56	45.56	170
November 05, 2025	44.5	44.5	44.5	44.5	44.5	10
November 04, 2025	44.76	44.76	44.76	44.76	44.76	51
November 03, 2025	44.05	44.05	44.05	44.05	44.05	51
October 31, 2025	44.23	44.23	44.23	44.23	44.23	51
October 30, 2025	44.95	44.95	44.95	44.95	44.95	51
October 29, 2025	45.22	45.22	45.22	45.22	45.22	51
October 28, 2025	45.52	45.63	45.63	45.63	45.52	77
October 27, 2025	45.22	45.57	45.57	45.57	45.22	1,598
October 24, 2025	43.19	45.14	45.14	45.14	43.19	10
October 23, 2025	42.27	42.22	42.22	42.27	42.22	92
October 22, 2025	42.56	42.63	42.63	42.63	42.56	519
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

Accor S.A. (ACR.F) FSX