Accor S. A. (AC.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 47.21 | 47.38 | 46.75 | 46.80 | -0.89% | 653,720 |
| 2026-08-06 | 47.40 | 48.07 | 47.22 | 47.22 | -0.23% | 831,601 |
| 2026-08-05 | 46.60 | 47.41 | 46.60 | 47.33 | +1.70% | 663,032 |
| 2026-08-04 | 46.00 | 46.54 | 45.43 | 46.54 | +1.26% | 702,775 |
| 2026-08-03 | 45.50 | 46.61 | 45.50 | 45.96 | +2.36% | 795,551 |
| 2026-07-31 | 45.90 | 46.16 | 44.86 | 44.90 | -2.92% | 789,716 |
| 2026-07-30 | 46.95 | 47.01 | 46.14 | 46.25 | -2.20% | 964,922 |
| 2026-07-29 | 47.39 | 47.39 | 46.49 | 47.29 | +0.13% | 751,034 |
| 2026-07-28 | 46.15 | 47.32 | 46.15 | 47.23 | +2.88% | 618,718 |
| 2026-07-27 | 47.20 | 47.70 | 45.91 | 45.91 | -0.86% | 729,316 |
| 2026-07-24 | 45.58 | 46.62 | 45.42 | 46.31 | +2.07% | 858,006 |
| 2026-07-23 | 46.00 | 46.00 | 45.20 | 45.37 | -1.99% | 645,533 |
| 2026-07-22 | 46.27 | 46.44 | 45.94 | 46.29 | -0.15% | 499,021 |
| 2026-07-21 | 46.48 | 46.53 | 46.07 | 46.36 | -0.45% | 642,339 |
| 2026-07-20 | 46.60 | 47.27 | 46.33 | 46.57 | -0.51% | 600,783 |
| 2026-07-17 | 46.70 | 47.03 | 46.40 | 46.81 | -0.93% | 633,201 |
| 2026-07-16 | 47.40 | 47.72 | 47.15 | 47.25 | -0.78% | 729,350 |
| 2026-07-15 | 46.98 | 47.62 | 46.67 | 47.62 | +1.36% | 557,706 |
| 2026-07-14 | 47.25 | 47.34 | 46.35 | 46.98 | -2.19% | 843,837 |
| 2026-07-13 | 48.50 | 48.99 | 48.03 | 48.03 | -1.96% | 487,319 |
| 2026-07-10 | 48.72 | 49.19 | 48.59 | 48.99 | +0.68% | 457,111 |
| 2026-07-09 | 48.55 | 48.93 | 48.03 | 48.66 | +0.98% | 509,275 |
| 2026-07-08 | 49.47 | 49.60 | 47.51 | 48.19 | -3.50% | 1,146,962 |
| 2026-07-07 | 50.02 | 50.50 | 49.90 | 49.94 | -0.12% | 609,759 |
| 2026-07-06 | 51.00 | 51.46 | 49.81 | 50.00 | -1.77% | 638,852 |
| 2026-07-03 | 50.84 | 50.90 | 50.14 | 50.90 | +0.35% | 510,935 |
| 2026-07-02 | 50.52 | 51.00 | 50.34 | 50.72 | +0.52% | 638,575 |
| 2026-07-01 | 50.84 | 51.04 | 49.91 | 50.46 | -0.75% | 799,905 |
| 2026-06-30 | 50.38 | 50.92 | 49.76 | 50.84 | +1.40% | 855,446 |
| 2026-06-29 | 50.38 | 50.38 | 49.61 | 50.14 | -0.08% | 877,796 |
| 2026-06-26 | 50.20 | 51.26 | 49.96 | 50.18 | -2.79% | 1,518,936 |
| 2026-06-25 | 50.00 | 52.00 | 49.93 | 51.62 | +3.16% | 1,528,012 |
| 2026-06-24 | 48.93 | 50.12 | 48.76 | 50.04 | +2.08% | 1,095,723 |
| 2026-06-23 | 48.20 | 49.20 | 48.07 | 49.02 | +1.30% | 873,311 |
| 2026-06-22 | 48.12 | 48.63 | 48.00 | 48.39 | +0.19% | 548,216 |
| 2026-06-19 | 48.54 | 48.93 | 48.30 | 48.30 | -1.15% | 1,310,049 |
| 2026-06-18 | 47.94 | 49.03 | 47.94 | 48.86 | +1.47% | 739,259 |
| 2026-06-17 | 48.35 | 48.63 | 47.89 | 48.15 | -0.72% | 972,937 |
| 2026-06-16 | 48.75 | 49.05 | 48.44 | 48.50 | -0.57% | 740,132 |
| 2026-06-15 | 48.69 | 49.48 | 48.57 | 48.78 | +2.93% | 1,155,024 |
| 2026-06-12 | 46.00 | 47.52 | 46.00 | 47.39 | +5.62% | 997,147 |
| 2026-06-11 | 44.93 | 45.47 | 44.56 | 44.87 | -0.51% | 835,037 |
| 2026-06-10 | 45.94 | 45.94 | 44.79 | 45.10 | -1.14% | 798,004 |
| 2026-06-09 | 45.38 | 46.26 | 45.33 | 45.62 | +0.57% | 719,545 |
| 2026-06-08 | 44.86 | 45.82 | 44.51 | 45.36 | -0.07% | 744,870 |
| 2026-06-05 | 45.79 | 46.15 | 45.39 | 45.39 | -0.98% | 943,235 |
| 2026-06-04 | 45.64 | 46.36 | 45.57 | 45.84 | +0.37% | 645,166 |
| 2026-06-03 | 45.41 | 46.07 | 45.29 | 45.67 | -0.44% | 453,430 |
| 2026-06-02 | 45.67 | 46.10 | 45.34 | 45.87 | +1.46% | 590,821 |
| 2026-06-01 | 45.60 | 45.96 | 44.63 | 45.21 | -3.87% | 926,026 |
| 2026-05-29 | 47.07 | 48.05 | 46.92 | 47.03 | +0.77% | 1,338,394 |
| 2026-05-28 | 46.25 | 47.21 | 46.16 | 46.67 | +0.37% | 588,799 |
| 2026-05-27 | 45.61 | 47.16 | 45.60 | 46.50 | +2.40% | 804,556 |
| 2026-05-26 | 46.10 | 46.26 | 45.41 | 45.41 | -1.67% | 575,939 |
| 2026-05-25 | 45.70 | 46.94 | 45.69 | 46.18 | +3.13% | 535,454 |
| 2026-05-22 | 44.61 | 45.13 | 44.17 | 44.78 | +1.70% | 841,100 |
| 2026-05-21 | 45.00 | 45.08 | 43.99 | 44.03 | -2.07% | 931,532 |
| 2026-05-20 | 43.04 | 45.35 | 43.00 | 44.96 | +3.57% | 832,667 |
| 2026-05-19 | 43.75 | 44.36 | 43.41 | 43.41 | -0.96% | 868,262 |
| 2026-05-18 | 42.81 | 44.24 | 42.53 | 43.83 | +0.90% | 981,342 |
| 2026-05-15 | 44.00 | 44.02 | 43.13 | 43.44 | -2.45% | 696,046 |
| 2026-05-14 | 44.30 | 44.60 | 44.04 | 44.53 | +1.14% | 412,380 |
| 2026-05-13 | 43.84 | 44.41 | 43.43 | 44.03 | +0.76% | 518,974 |
| 2026-05-12 | 43.30 | 43.73 | 43.22 | 43.70 | -0.48% | 514,584 |
| 2026-05-11 | 44.02 | 44.51 | 43.60 | 43.91 | -0.70% | 610,666 |
| 2026-05-08 | 44.20 | 44.64 | 43.98 | 44.22 | -1.05% | 484,924 |
| 2026-05-07 | 45.00 | 45.92 | 44.68 | 44.69 | +0.20% | 1,028,709 |
| 2026-05-06 | 42.12 | 44.60 | 42.03 | 44.60 | +7.68% | 1,466,204 |
| 2026-05-05 | 41.18 | 41.57 | 40.98 | 41.42 | +0.58% | 758,292 |
| 2026-05-04 | 42.20 | 42.20 | 40.97 | 41.18 | -2.25% | 862,919 |
| 2026-04-30 | 41.11 | 42.49 | 41.08 | 42.13 | +0.57% | 1,018,912 |
| 2026-04-29 | 42.12 | 42.20 | 41.50 | 41.89 | -0.78% | 706,883 |
| 2026-04-28 | 42.64 | 42.80 | 41.93 | 42.22 | -1.56% | 815,799 |
| 2026-04-27 | 43.63 | 43.74 | 42.78 | 42.89 | -0.74% | 672,661 |
| 2026-04-24 | 43.80 | 43.98 | 42.54 | 43.21 | +0.23% | 1,466,114 |
| 2026-04-23 | 42.91 | 43.60 | 42.51 | 43.11 | -0.48% | 1,715,180 |
| 2026-04-22 | 44.23 | 44.30 | 43.07 | 43.32 | -2.30% | 1,366,810 |
| 2026-04-21 | 45.50 | 45.82 | 44.34 | 44.34 | -2.27% | 1,134,664 |
| 2026-04-20 | 45.51 | 46.04 | 45.25 | 45.37 | -2.28% | 922,001 |
| 2026-04-17 | 45.33 | 46.94 | 45.04 | 46.43 | +2.83% | 1,593,290 |
| 2026-04-16 | 45.73 | 46.24 | 45.15 | 45.15 | -0.88% | 969,192 |
| 2026-04-15 | 45.61 | 45.76 | 45.06 | 45.55 | +0.13% | 775,367 |
| 2026-04-14 | 44.79 | 45.69 | 44.76 | 45.49 | +2.39% | 999,624 |
| 2026-04-13 | 44.12 | 44.57 | 43.80 | 44.43 | -0.65% | 883,241 |
| 2026-04-10 | 44.71 | 45.64 | 44.31 | 44.72 | +0.16% | 982,371 |
| 2026-04-09 | 44.70 | 44.92 | 44.31 | 44.65 | -0.78% | 1,247,853 |
| 2026-04-08 | 44.82 | 45.74 | 44.44 | 45.00 | +7.78% | 1,588,669 |
| 2026-04-07 | 42.58 | 43.19 | 41.75 | 41.75 | -1.76% | 1,280,485 |
| 2026-04-02 | 41.32 | 42.77 | 40.96 | 42.50 | +1.38% | 1,024,571 |
| 2026-04-01 | 42.08 | 42.63 | 41.49 | 41.92 | +3.20% | 1,184,232 |
| 2026-03-31 | 40.14 | 40.80 | 39.97 | 40.62 | +1.42% | 888,038 |
| 2026-03-30 | 40.02 | 40.28 | 39.66 | 40.05 | -0.94% | 950,178 |
| 2026-03-27 | 40.86 | 40.98 | 40.25 | 40.43 | -0.93% | 933,630 |
| 2026-03-26 | 40.92 | 41.17 | 40.63 | 40.81 | -1.23% | 753,938 |
| 2026-03-25 | 41.52 | 41.80 | 40.98 | 41.32 | +1.00% | 1,156,324 |
| 2026-03-24 | 40.45 | 41.02 | 40.22 | 40.91 | +1.59% | 1,035,333 |
| 2026-03-23 | 38.79 | 41.79 | 38.56 | 40.27 | +1.36% | 1,580,335 |
| 2026-03-20 | 40.01 | 40.82 | 39.33 | 39.73 | +0.58% | 2,443,680 |
| 2026-03-19 | 41.20 | 41.26 | 37.54 | 39.50 | -5.97% | 3,653,475 |
| 2026-03-18 | 41.66 | 42.09 | 41.24 | 42.01 | +2.09% | 1,216,633 |
| 2026-03-17 | 40.87 | 41.61 | 40.35 | 41.15 | +0.39% | 767,970 |
| 2026-03-16 | 40.50 | 41.42 | 40.43 | 40.99 | +1.21% | 1,163,384 |
| 2026-03-13 | 41.10 | 41.29 | 40.50 | 40.50 | -2.36% | 840,853 |
| 2026-03-12 | 42.40 | 42.40 | 41.30 | 41.48 | -3.22% | 1,075,398 |
| 2026-03-11 | 43.20 | 43.26 | 42.45 | 42.86 | -1.34% | 863,520 |
| 2026-03-10 | 44.10 | 44.50 | 43.27 | 43.44 | +2.33% | 973,333 |
| 2026-03-09 | 42.01 | 42.45 | 41.30 | 42.45 | -2.03% | 1,079,230 |
| 2026-03-06 | 44.55 | 44.76 | 42.58 | 43.33 | -2.41% | 1,061,263 |
| 2026-03-05 | 44.80 | 46.01 | 44.40 | 44.40 | -2.31% | 1,180,076 |
| 2026-03-04 | 44.82 | 45.59 | 44.12 | 45.45 | +4.31% | 1,285,593 |
| 2026-03-03 | 44.13 | 44.13 | 41.89 | 43.57 | -2.92% | 2,037,190 |
| 2026-03-02 | 44.55 | 45.38 | 44.00 | 44.88 | -8.89% | 2,344,557 |
| 2026-02-27 | 49.40 | 49.67 | 48.47 | 49.26 | -0.46% | 1,597,921 |
| 2026-02-26 | 48.40 | 49.78 | 48.23 | 49.49 | +1.64% | 653,308 |
| 2026-02-25 | 48.02 | 48.75 | 47.80 | 48.69 | +1.29% | 729,107 |
| 2026-02-24 | 48.00 | 48.41 | 47.58 | 48.07 | +0.15% | 544,795 |
| 2026-02-23 | 48.10 | 48.78 | 47.73 | 48.00 | -0.99% | 545,409 |
| 2026-02-20 | 48.04 | 49.21 | 47.85 | 48.48 | +0.31% | 932,225 |
| 2026-02-19 | 50.00 | 50.14 | 47.95 | 48.33 | -2.48% | 1,190,465 |
| 2026-02-18 | 50.24 | 50.28 | 49.19 | 49.56 | -0.44% | 784,537 |
| 2026-02-17 | 49.13 | 50.14 | 48.49 | 49.78 | +1.08% | 936,024 |
| 2026-02-16 | 49.34 | 49.79 | 49.14 | 49.25 | +0.06% | 366,040 |
| 2026-02-13 | 49.28 | 49.77 | 48.77 | 49.22 | -0.30% | 652,798 |
| 2026-02-12 | 48.96 | 49.37 | 48.68 | 49.37 | +1.79% | 667,344 |
| 2026-02-11 | 49.17 | 49.40 | 48.38 | 48.50 | -1.34% | 476,598 |
| 2026-02-10 | 48.76 | 49.33 | 47.91 | 49.16 | +1.03% | 649,779 |
| 2026-02-09 | 49.00 | 49.48 | 48.66 | 48.66 | -0.25% | 565,243 |
| 2026-02-06 | 47.94 | 48.90 | 47.55 | 48.78 | +1.10% | 464,918 |
| 2026-02-05 | 48.70 | 49.06 | 47.67 | 48.25 | -0.54% | 677,533 |
| 2026-02-04 | 46.83 | 48.78 | 46.82 | 48.51 | +3.81% | 652,002 |
| 2026-02-03 | 47.69 | 47.70 | 46.34 | 46.73 | -1.29% | 679,375 |
| 2026-02-02 | 46.00 | 47.38 | 45.93 | 47.34 | +3.23% | 492,886 |
| 2026-01-30 | 45.75 | 46.11 | 45.67 | 45.86 | +1.06% | 506,005 |
| 2026-01-29 | 45.80 | 45.88 | 45.13 | 45.38 | -0.31% | 487,501 |
| 2026-01-28 | 45.95 | 46.04 | 44.73 | 45.52 | -1.62% | 581,545 |
| 2026-01-27 | 46.57 | 46.71 | 46.09 | 46.27 | -0.73% | 443,795 |
| 2026-01-26 | 46.05 | 46.62 | 45.80 | 46.61 | +0.22% | 544,513 |
| 2026-01-23 | 47.07 | 47.10 | 46.50 | 46.51 | -1.38% | 494,972 |
| 2026-01-22 | 46.30 | 47.22 | 46.29 | 47.16 | +2.52% | 737,457 |
| 2026-01-21 | 45.43 | 46.04 | 45.31 | 46.00 | +0.94% | 476,693 |
| 2026-01-20 | 45.32 | 45.59 | 45.10 | 45.57 | -0.09% | 585,077 |
| 2026-01-19 | 45.30 | 46.17 | 45.15 | 45.61 | -1.49% | 501,480 |
| 2026-01-16 | 46.00 | 46.93 | 45.94 | 46.30 | +0.43% | 576,861 |
| 2026-01-15 | 46.09 | 46.61 | 45.58 | 46.10 | +0.24% | 593,520 |
| 2026-01-14 | 47.10 | 47.22 | 45.73 | 45.99 | -2.15% | 1,059,804 |
| 2026-01-13 | 47.56 | 47.60 | 47.00 | 47.00 | -1.12% | 506,318 |
| 2026-01-12 | 47.64 | 47.64 | 46.90 | 47.53 | -0.40% | 409,703 |
| 2026-01-09 | 48.30 | 48.46 | 47.72 | 47.72 | -1.26% | 489,153 |
| 2026-01-08 | 47.85 | 48.38 | 47.67 | 48.33 | +0.92% | 420,189 |
| 2026-01-07 | 47.97 | 48.00 | 47.11 | 47.89 | +0.52% | 560,085 |
| 2026-01-06 | 47.50 | 47.87 | 46.92 | 47.64 | +0.02% | 519,499 |
| 2026-01-05 | 47.98 | 48.31 | 47.12 | 47.63 | -0.38% | 473,111 |
| 2026-01-02 | 48.00 | 48.28 | 47.44 | 47.81 | -0.85% | 355,528 |
| 2025-12-31 | 48.01 | 48.22 | 47.80 | 48.22 | +0.40% | 152,011 |
| 2025-12-30 | 47.66 | 48.13 | 47.55 | 48.03 | +0.97% | 322,059 |
| 2025-12-29 | 47.68 | 48.00 | 47.57 | 47.57 | -0.06% | 451,177 |
| 2025-12-24 | 47.90 | 48.10 | 47.60 | 47.60 | -0.40% | 109,581 |
| 2025-12-23 | 48.02 | 48.10 | 47.77 | 47.79 | -0.71% | 289,984 |
| 2025-12-22 | 47.90 | 48.38 | 47.58 | 48.13 | +0.15% | 563,430 |
| 2025-12-19 | 47.40 | 48.06 | 47.11 | 48.06 | +1.95% | 1,404,558 |
| 2025-12-18 | 46.92 | 47.72 | 46.87 | 47.14 | -1.01% | 1,229,923 |
| 2025-12-17 | 47.49 | 47.70 | 47.04 | 47.62 | +0.27% | 874,348 |
| 2025-12-16 | 47.39 | 48.09 | 47.30 | 47.49 | +0.91% | 967,569 |
| 2025-12-15 | 46.78 | 47.37 | 46.72 | 47.06 | +0.56% | 758,780 |
| 2025-12-12 | 46.97 | 47.47 | 46.78 | 46.80 | +1.30% | 1,046,498 |
| 2025-12-11 | 45.36 | 46.37 | 45.14 | 46.20 | +1.74% | 677,857 |
| 2025-12-10 | 45.88 | 45.91 | 45.21 | 45.41 | -1.24% | 633,374 |
| 2025-12-09 | 45.97 | 46.36 | 45.70 | 45.98 | -0.35% | 535,289 |
| 2025-12-08 | 46.45 | 46.61 | 45.97 | 46.14 | -0.94% | 577,767 |
| 2025-12-05 | 46.06 | 46.76 | 45.55 | 46.58 | +1.26% | 778,663 |
| 2025-12-04 | 46.99 | 47.02 | 46.00 | 46.00 | -1.73% | 579,470 |
| 2025-12-03 | 46.63 | 46.94 | 46.38 | 46.81 | +0.36% | 553,184 |
| 2025-12-02 | 46.39 | 47.24 | 46.00 | 46.64 | +0.63% | 757,380 |
| 2025-12-01 | 46.11 | 46.61 | 46.01 | 46.35 | -0.58% | 609,432 |
| 2025-11-28 | 47.32 | 47.43 | 46.58 | 46.62 | -1.56% | 824,849 |
| 2025-11-27 | 47.00 | 47.47 | 46.91 | 47.36 | +0.89% | 667,907 |
| 2025-11-26 | 47.10 | 47.17 | 46.60 | 46.94 | -0.15% | 710,754 |
| 2025-11-25 | 46.22 | 47.02 | 45.85 | 47.01 | +1.89% | 489,097 |
| 2025-11-24 | 45.90 | 46.36 | 45.72 | 46.14 | +1.23% | 704,284 |
| 2025-11-21 | 44.52 | 45.58 | 44.43 | 45.58 | +1.33% | 498,279 |
| 2025-11-20 | 45.75 | 45.82 | 44.82 | 44.98 | -0.82% | 297,973 |
| 2025-11-19 | 44.81 | 45.56 | 44.51 | 45.35 | +1.11% | 439,269 |
| 2025-11-18 | 45.13 | 45.19 | 44.55 | 44.85 | -2.52% | 604,134 |
| 2025-11-17 | 46.40 | 46.48 | 45.79 | 46.01 | -0.97% | 298,640 |
| 2025-11-14 | 46.15 | 46.47 | 45.79 | 46.46 | -0.66% | 517,840 |
| 2025-11-13 | 47.50 | 47.57 | 46.77 | 46.77 | -0.74% | 348,050 |
| 2025-11-12 | 46.59 | 47.29 | 46.44 | 47.12 | +0.92% | 462,753 |
| 2025-11-11 | 46.50 | 47.00 | 46.50 | 46.69 | +0.37% | 489,123 |
| 2025-11-10 | 46.67 | 47.18 | 46.36 | 46.52 | +2.35% | 648,162 |
| 2025-11-07 | 45.13 | 45.65 | 44.70 | 45.45 | +0.84% | 494,054 |
| 2025-11-06 | 45.84 | 45.85 | 44.98 | 45.07 | -1.03% | 749,311 |
| 2025-11-05 | 44.63 | 45.69 | 44.52 | 45.54 | +1.67% | 717,583 |
| 2025-11-04 | 44.20 | 44.82 | 44.12 | 44.79 | +0.36% | 551,526 |
| 2025-11-03 | 44.16 | 44.65 | 43.80 | 44.63 | +1.09% | 474,766 |
| 2025-10-31 | 44.70 | 44.73 | 43.93 | 44.15 | -1.36% | 588,756 |
| 2025-10-30 | 44.94 | 45.13 | 44.54 | 44.76 | -0.58% | 699,383 |
| 2025-10-29 | 45.17 | 45.46 | 44.82 | 45.02 | -0.66% | 713,539 |
| 2025-10-28 | 45.49 | 45.81 | 45.28 | 45.32 | -0.74% | 695,041 |
| 2025-10-27 | 44.98 | 45.92 | 44.95 | 45.66 | +1.06% | 1,020,566 |
| 2025-10-24 | 44.21 | 45.24 | 44.06 | 45.18 | +7.04% | 1,291,797 |
| 2025-10-23 | 42.15 | 42.61 | 42.05 | 42.21 | -0.99% | 552,159 |
| 2025-10-22 | 42.31 | 42.87 | 42.20 | 42.63 | +0.42% | 892,683 |
| 2025-10-21 | 42.55 | 42.62 | 42.08 | 42.45 | +0.09% | 600,242 |
| 2025-10-20 | 41.71 | 42.45 | 41.63 | 42.41 | +2.02% | 624,408 |
| 2025-10-17 | 40.68 | 41.74 | 40.52 | 41.57 | +0.56% | 666,283 |
| 2025-10-16 | 40.51 | 41.34 | 40.16 | 41.34 | +1.82% | 755,668 |
| 2025-10-15 | 41.18 | 41.32 | 40.60 | 40.60 | -0.02% | 647,521 |
| 2025-10-14 | 40.34 | 40.63 | 40.13 | 40.61 | +0.22% | 510,241 |
| 2025-10-13 | 40.61 | 41.06 | 40.20 | 40.52 | +0.20% | 454,359 |
| 2025-10-10 | 41.14 | 41.33 | 40.44 | 40.44 | -1.58% | 810,044 |
| 2025-10-09 | 41.17 | 41.50 | 40.99 | 41.09 | +0.02% | 570,124 |
| 2025-10-08 | 40.47 | 41.11 | 40.40 | 41.08 | +1.28% | 617,602 |
| 2025-10-07 | 41.02 | 41.02 | 40.56 | 40.56 | -1.07% | 471,325 |
| 2025-10-06 | 41.30 | 41.32 | 40.55 | 41.00 | -1.37% | 617,972 |
| 2025-10-03 | 41.02 | 41.66 | 41.00 | 41.57 | +1.84% | 743,524 |
| 2025-10-02 | 40.55 | 40.85 | 40.43 | 40.82 | +1.29% | 530,142 |
| 2025-10-01 | 39.90 | 40.40 | 39.71 | 40.30 | +0.00% | 664,256 |
| 2025-09-30 | 40.50 | 40.51 | 39.92 | 40.30 | -0.59% | 905,850 |
| 2025-09-29 | 40.82 | 41.24 | 40.37 | 40.54 | -0.27% | 753,127 |
| 2025-09-26 | 40.31 | 40.93 | 40.31 | 40.65 | +0.97% | 805,863 |
| 2025-09-25 | 40.08 | 40.34 | 39.79 | 40.26 | -0.17% | 705,697 |
| 2025-09-24 | 40.75 | 40.77 | 40.29 | 40.33 | -1.27% | 520,796 |
| 2025-09-23 | 40.51 | 41.37 | 40.51 | 40.85 | +1.06% | 696,515 |
| 2025-09-22 | 41.29 | 41.30 | 40.42 | 40.42 | -2.11% | 517,843 |
| 2025-09-19 | 41.46 | 42.18 | 41.29 | 41.29 | -0.12% | 1,268,279 |
| 2025-09-18 | 41.20 | 41.87 | 41.20 | 41.34 | +0.73% | 650,287 |
| 2025-09-17 | 41.40 | 41.62 | 40.95 | 41.04 | +0.34% | 701,017 |
| 2025-09-16 | 41.38 | 41.49 | 40.75 | 40.90 | -1.14% | 565,529 |
| 2025-09-15 | 41.31 | 41.98 | 41.22 | 41.37 | +0.39% | 530,178 |
| 2025-09-12 | 41.07 | 41.28 | 40.71 | 41.21 | +0.61% | 796,912 |
| 2025-09-11 | 40.65 | 41.16 | 40.63 | 40.96 | +0.91% | 683,697 |
| 2025-09-10 | 41.51 | 41.59 | 40.59 | 40.59 | -2.40% | 713,409 |
| 2025-09-09 | 41.32 | 42.04 | 41.31 | 41.59 | +0.60% | 771,097 |
| 2025-09-08 | 40.96 | 41.49 | 40.96 | 41.34 | +1.05% | 598,980 |
| 2025-09-05 | 41.40 | 41.46 | 40.77 | 40.91 | -0.34% | 606,879 |
| 2025-09-04 | 40.69 | 41.11 | 40.44 | 41.05 | +0.49% | 792,773 |
| 2025-09-03 | 41.20 | 41.33 | 40.68 | 40.85 | -0.39% | 773,939 |
| 2025-09-02 | 41.88 | 41.94 | 40.76 | 41.01 | -2.10% | 962,683 |
| 2025-09-01 | 42.27 | 42.47 | 41.89 | 41.89 | -0.90% | 457,382 |
| 2025-08-29 | 42.47 | 42.74 | 42.15 | 42.27 | -1.19% | 630,308 |
| 2025-08-28 | 42.97 | 43.48 | 42.78 | 42.78 | -0.35% | 669,854 |
| 2025-08-27 | 43.06 | 43.51 | 42.76 | 42.93 | -0.30% | 486,203 |
| 2025-08-26 | 43.19 | 43.37 | 42.38 | 43.06 | -2.03% | 1,150,362 |
| 2025-08-25 | 45.03 | 45.20 | 43.95 | 43.95 | -1.81% | 553,463 |
| 2025-08-22 | 44.28 | 44.84 | 44.24 | 44.76 | +0.92% | 459,014 |
| 2025-08-21 | 44.35 | 44.54 | 44.18 | 44.35 | -0.22% | 367,913 |
| 2025-08-20 | 44.85 | 44.90 | 44.21 | 44.45 | -1.64% | 619,383 |
| 2025-08-19 | 44.80 | 45.22 | 44.69 | 45.19 | +0.87% | 854,230 |
| 2025-08-18 | 44.59 | 44.82 | 44.54 | 44.80 | +0.25% | 567,680 |
| 2025-08-15 | 44.70 | 44.94 | 44.53 | 44.69 | +0.61% | 478,281 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+9.55%). Worst month: Mar (-11.67%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Accor S. A.'s (AC.PA) latest close?
46.80 on 2026-08-07, from the Closelook data lake's daily price record.
What is AC.PA's 52-week high and low?
52.00 high and 37.54 low over the trailing 52 weeks, as of 2026-08-07.
What is Accor S. A.'s strongest and weakest month historically?
Historically, AC.PA's strongest calendar month has been Oct (average +9.55%) and its weakest Mar (average -11.67%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 408 daily bars in the Closelook data lake.