Accor SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	46.420	46.420	46.420	46.420	46.420	563
2026-07-24	45.660	47.800	45.660	47.800	47.800	57
2026-07-23	45.420	45.420	45.420	45.420	45.420	509
2026-07-22	46.200	46.220	46.200	46.220	46.220	201
2026-07-21	46.360	46.360	46.360	46.360	46.360	172
2026-07-20	46.460	46.820	46.460	46.820	46.820	642
2026-07-17	46.810	46.810	46.810	46.810	46.810	124
2026-07-16	47.360	47.430	47.360	47.360	47.360	428
2026-07-15	47.620	47.620	47.620	47.620	47.620	168
2026-07-14	47.210	47.230	47.030	47.030	47.030	1,906
2026-07-13	48.670	48.680	48.320	48.320	48.320	658
2026-07-10	49.000	49.000	49.000	49.000	49.000	162
2026-07-09	48.210	48.400	48.210	48.400	48.400	162
2026-07-08	49.090	49.090	49.090	49.090	49.090	655
2026-07-07	50.340	50.340	50.340	50.340	50.340	50
2026-07-06	49.960	49.960	49.960	49.960	49.960	1,302
2026-07-03	50.020	50.020	50.020	50.020	50.020	0
2026-07-02	51.260	51.260	51.260	51.260	51.260	90
2026-07-01	50.240	50.240	50.060	50.060	50.060	1,502
2026-06-30	50.820	50.820	50.820	50.820	50.820	152
2026-06-29	50.320	50.320	50.220	50.220	50.220	78
2026-06-26	52.480	52.480	52.480	52.480	52.480	114
2026-06-25	50.980	52.020	49.840	49.840	49.840	1,691
2026-06-24	48.990	48.990	48.990	48.990	48.990	10
2026-06-23	48.990	48.990	48.990	48.990	48.990	107
2026-06-22	48.390	48.390	48.390	48.390	48.390	500
2026-06-19	49.560	49.560	49.560	49.560	49.560	25
2026-06-18	48.170	48.170	48.170	48.170	48.170	0
2026-06-17	48.350	48.350	48.170	48.170	48.170	433
2026-06-16	44.490	44.490	44.490	44.490	44.490	0
2026-06-15	44.490	44.490	44.490	44.490	44.490	2,600
2026-06-12	46.710	46.710	46.270	46.270	46.270	2,541
2026-06-11	44.860	44.870	44.860	44.870	44.870	203
2026-06-10	45.280	45.280	45.280	45.280	45.280	71
2026-06-09	45.870	45.870	45.670	45.670	45.670	44
2026-06-08	45.560	45.560	45.340	45.340	45.340	154
2026-06-05	45.720	45.720	45.000	45.000	45.000	9
2026-06-04	45.730	45.730	45.730	45.730	45.730	17
2026-06-03	45.000	45.000	45.000	45.000	45.000	119
2026-06-02	45.610	45.890	45.610	45.890	45.890	120
2026-06-01	45.610	45.610	44.680	45.000	45.000	88
2026-05-29	47.330	48.420	47.330	48.420	47.070	10
2026-05-28	46.280	48.240	46.280	48.240	46.895	5
2026-05-27	46.880	48.140	46.650	48.140	46.798	209
2026-05-26	45.970	46.880	45.870	46.880	45.573	137
2026-05-25	46.400	46.400	46.270	46.310	45.019	911
2026-05-22	44.220	45.000	44.210	45.000	43.745	1,687
2026-05-21	44.250	45.080	44.250	45.080	43.823	6
2026-05-20	43.750	44.930	43.750	44.930	43.677	576
2026-05-19	43.820	43.820	42.870	42.870	41.675	197
2026-05-18	42.730	43.990	42.730	43.860	42.637	2,076
2026-05-15	43.410	43.450	43.410	43.450	42.239	251
2026-05-14	44.150	44.430	44.150	44.430	43.191	254
2026-05-13	44.090	44.090	42.860	42.860	41.665	221
2026-05-12	43.500	43.560	42.690	42.690	41.500	264
2026-05-11	43.720	43.720	42.790	42.790	41.597	10
2026-05-08	44.420	44.420	44.220	44.220	42.987	102
2026-05-06	42.390	42.390	42.390	42.390	41.208	0
2026-05-05	41.230	41.470	41.230	41.470	40.314	289
2026-05-04	41.490	41.490	41.170	41.170	40.022	20

← NewerPage 2 of 4 · 231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	1.3500 EUR
2025-06-02	1.2600 EUR
2024-06-05	1.1800 EUR
2023-05-23	1.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.