Want to see FR:AC full AI Analyst Report?
Accor SA (AC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 46.29 | 46.90 | 46.09 | 46.32 | 46.32 | -1.43% | 686,393 | 0.98 |
| Oct 29, 2026 | 46.08 | 47.27 | 46.08 | 46.99 | 46.99 | +2.17% | 950,325 | 1.37 |
| Oct 28, 2026 | 45.33 | 45.99 | 44.95 | 45.99 | 45.99 | +1.93% | 765,695 | 1.10 |
| Oct 27, 2026 | 44.77 | 45.47 | 44.65 | 45.12 | 45.12 | -0.02% | 1,417,609 | 2.06 |
| Oct 26, 2026 | 44.73 | 45.93 | 44.73 | 45.13 | 45.13 | +1.35% | 1,194,954 | 1.75 |
| Oct 23, 2026 | 45.58 | 46.01 | 44.25 | 44.53 | 44.53 | -3.28% | 1,291,753 | 1.93 |
| Oct 22, 2026 | 46.17 | 46.48 | 45.56 | 46.04 | 46.04 | -1.58% | 751,954 | 1.12 |
| Oct 21, 2026 | 46.63 | 46.91 | 46.23 | 46.78 | 46.78 | -0.02% | 764,708 | 1.14 |
| Oct 20, 2026 | 45.54 | 47.18 | 44.84 | 46.79 | 46.79 | +2.88% | 950,487 | 1.43 |
| Oct 19, 2026 | 46.20 | 46.21 | 45.09 | 45.48 | 45.48 | -3.03% | 704,407 | 1.06 |
| Oct 16, 2026 | 46.20 | 46.96 | 45.80 | 46.90 | 46.90 | +1.69% | 777,716 | 1.18 |
| Oct 15, 2026 | 45.43 | 46.32 | 45.39 | 46.12 | 46.12 | +1.47% | 642,688 | 0.97 |
| Oct 14, 2026 | 45.54 | 46.08 | 45.20 | 45.45 | 45.45 | +0.22% | 602,809 | 0.91 |
| Oct 13, 2026 | 45.46 | 45.93 | 45.35 | 45.35 | 45.35 | +0.73% | 420,578 | 0.63 |
| Oct 12, 2026 | 45.40 | 45.51 | 44.46 | 45.02 | 45.02 | -0.82% | 578,879 | 0.87 |
| Oct 09, 2026 | 45.17 | 45.65 | 44.97 | 45.39 | 45.39 | +1.34% | 635,941 | 0.95 |
| Oct 08, 2026 | 44.39 | 44.96 | 43.95 | 44.79 | 44.79 | +0.45% | 583,565 | 0.87 |
| Oct 07, 2026 | 44.44 | 44.74 | 43.96 | 44.59 | 44.59 | -0.60% | 599,150 | 0.90 |
| Oct 06, 2026 | 44.07 | 44.95 | 43.91 | 44.86 | 44.86 | +2.65% | 870,418 | 1.32 |
| Oct 05, 2026 | 44.20 | 44.21 | 43.40 | 43.70 | 43.70 | -1.13% | 698,792 | 1.05 |
| Oct 02, 2026 | 44.25 | 45.12 | 44.02 | 44.20 | 44.20 | +0.43% | 876,229 | 1.32 |
| Oct 01, 2026 | 44.86 | 44.96 | 44.01 | 44.01 | 44.01 | -4.01% | 687,704 | 1.04 |
| Sep 30, 2026 | 46.25 | 47.05 | 45.69 | 45.85 | 45.85 | -0.65% | 840,111 | 1.28 |
| Sep 29, 2026 | 46.00 | 46.75 | 45.88 | 46.15 | 46.15 | +0.54% | 560,798 | 0.85 |
| Sep 28, 2026 | 45.97 | 46.22 | 45.62 | 45.90 | 45.90 | +0.02% | 440,934 | 0.66 |
| Sep 25, 2026 | 45.85 | 46.21 | 45.70 | 45.89 | 45.89 | +1.48% | 375,705 | 0.56 |
| Sep 24, 2026 | 45.98 | 46.19 | 45.22 | 45.22 | 45.22 | -1.80% | 829,660 | 1.24 |
| Sep 23, 2026 | 47.00 | 47.17 | 46.03 | 46.05 | 46.05 | -1.27% | 562,156 | 0.82 |
| Sep 22, 2026 | 46.56 | 47.58 | 46.20 | 46.64 | 46.64 | +0.30% | 543,851 | 0.77 |
| Sep 21, 2026 | 45.91 | 46.53 | 45.37 | 46.50 | 46.50 | +2.02% | 487,097 | 0.68 |
| Sep 18, 2026 | 45.69 | 46.05 | 45.15 | 45.58 | 45.58 | -0.37% | 1,094,181 | 1.54 |
| Sep 17, 2026 | 45.87 | 46.16 | 45.59 | 45.75 | 45.75 | +0.31% | 671,834 | 0.95 |
| Sep 16, 2026 | 45.45 | 45.97 | 45.33 | 45.61 | 45.61 | +1.11% | 820,370 | 1.15 |
| Sep 15, 2026 | 45.52 | 45.87 | 45.11 | 45.11 | 45.11 | -1.36% | 645,632 | 0.90 |
| Sep 14, 2026 | 45.72 | 45.88 | 45.33 | 45.73 | 45.73 | -0.74% | 484,599 | 0.67 |
| Sep 11, 2026 | 45.94 | 46.41 | 45.77 | 46.07 | 46.07 | +0.59% | 548,614 | 0.75 |
| Sep 10, 2026 | 46.44 | 46.77 | 45.74 | 45.80 | 45.80 | -1.10% | 553,547 | 0.75 |
| Sep 09, 2026 | 46.62 | 46.66 | 45.88 | 46.31 | 46.31 | -1.47% | 666,564 | 0.90 |
| Sep 08, 2026 | 46.56 | 47.39 | 46.31 | 47.00 | 47.00 | +0.75% | 692,747 | 0.93 |
| Sep 07, 2026 | 46.66 | 47.21 | 46.62 | 46.65 | 46.65 | -0.53% | 476,220 | 0.64 |
| Sep 04, 2026 | 47.16 | 47.21 | 46.52 | 46.90 | 46.90 | +2.47% | 631,427 | 0.84 |
| Sep 03, 2026 | 46.32 | 46.67 | 45.58 | 45.77 | 45.77 | -1.49% | 825,541 | 1.10 |
| Sep 02, 2026 | 45.61 | 46.86 | 45.61 | 46.46 | 46.46 | +1.62% | 1,425,477 | 1.92 |
| Sep 01, 2026 | 46.55 | 46.55 | 45.40 | 45.72 | 45.72 | -1.72% | 625,609 | 0.84 |
| Aug 31, 2026 | 46.53 | 46.80 | 46.28 | 46.52 | 46.52 | -0.45% | 899,031 | 1.22 |
| Aug 28, 2026 | 46.88 | 46.90 | 46.58 | 46.73 | 46.73 | +0.17% | 627,327 | 0.85 |
| Aug 27, 2026 | 47.40 | 47.44 | 46.48 | 46.65 | 46.65 | -1.73% | 617,825 | 0.84 |
| Aug 26, 2026 | 46.77 | 48.03 | 46.77 | 47.47 | 47.47 | +1.74% | 548,034 | 0.73 |
| Aug 25, 2026 | 46.55 | 47.07 | 46.31 | 46.66 | 46.66 | +1.04% | 450,816 | 0.60 |
| Aug 24, 2026 | 45.60 | 46.29 | 45.45 | 46.18 | 46.18 | +1.43% | 473,502 | 0.62 |