Accor S.A. (ACR) - Historical data, historical prices

45.5 EUR

0.18

0.39%

Last update Jun 6, 8:20 AM CEST

Market closed

Day range

45.5

45.5

45.5

Previous close

45.68000

Open

45.5

Access this stock data via API

Accor S.A.

45.50

0.18

0.39%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 06, 2025	45.50	45.50	45.50	45.50	0	200
Jun 05, 2025	45.68	45.68	45.68	45.68	0	200
Jun 04, 2025	45.79	45.79	45.49	45.49	-0.66%	200
Jun 03, 2025	45.69	45.69	45.69	45.69	0	95
Jun 02, 2025	45.18	45.18	45.15	45.15	-0.07%	95
May 30, 2025	46.57	46.59	46.57	46.59	0.04%	10
May 29, 2025	47.02	47.02	47.02	47.02	0	50
May 28, 2025	46.71	46.71	46.71	46.71	0	0
May 27, 2025	46.65	46.65	46.65	46.65	0	100
May 26, 2025	46.61	46.61	46.61	46.61	0	100
May 23, 2025	46.81	46.94	46.81	46.94	0.28%	100
May 22, 2025	47.18	47.18	47.18	47.18	0	0
May 21, 2025	47.16	47.16	47.16	47.16	0	0
May 20, 2025	47.50	47.50	47.50	47.50	0	50
May 19, 2025	47.19	47.19	47	47	-0.40%	50
May 16, 2025	47.61	47.61	47.61	47.61	0	2
May 15, 2025	47.46	47.55	47.46	47.55	0.19%	2
May 14, 2025	47.60	47.78	47.60	47.78	0.38%	100
May 13, 2025	46.73	47.23	46.73	47.23	1.07%	140
May 12, 2025	45.55	45.55	45.55	45.55	0	0
May 09, 2025	45.55	45.55	45.55	45.55	0	25
May 08, 2025	45.23	45.97	45.23	45.97	1.64%	25