Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	42.390	42.400	41.150	41.150	40.003	1,246
2026-04-29	41.650	41.860	41.650	41.860	40.693	2,166
2026-04-28	42.440	42.440	41.200	41.200	40.051	565
2026-04-24	43.360	45.000	43.350	45.000	43.745	274
2026-04-23	43.200	43.490	43.160	43.160	41.957	290
2026-04-22	43.300	43.300	43.300	43.300	42.093	3,002
2026-04-21	45.040	45.040	45.040	45.040	43.784	7
2026-04-20	45.730	45.730	45.410	45.410	44.144	24
2026-04-17	45.190	46.760	45.190	46.470	45.174	3,422
2026-04-16	46.070	46.070	45.170	45.170	43.911	1,103
2026-04-15	45.490	45.490	45.490	45.490	44.222	255
2026-04-14	45.310	45.470	45.310	45.470	44.202	4,730
2026-04-13	44.250	44.250	44.250	44.250	43.016	359
2026-04-10	45.150	45.150	45.150	45.150	43.891	384
2026-04-09	44.650	44.680	44.650	44.680	43.434	352
2026-04-08	45.140	45.660	45.140	45.660	44.387	1,498
2026-04-07	42.980	42.980	41.760	41.760	40.596	463
2026-04-02	42.110	42.250	41.760	42.250	41.072	1,141
2026-04-01	42.090	42.090	41.850	41.850	40.683	556
2026-03-31	40.120	40.640	40.120	40.640	39.507	623
2026-03-30	40.120	40.140	39.720	40.140	39.021	402
2026-03-27	40.570	40.570	40.350	40.350	39.225	786
2026-03-26	40.980	40.980	40.980	40.980	39.837	254
2026-03-25	41.390	41.390	41.390	41.390	40.236	1,520
2026-03-24	40.450	40.930	40.350	40.930	39.789	3,353
2026-03-23	38.870	41.220	38.870	40.240	39.118	2,959
2026-03-20	39.880	39.920	39.700	39.700	38.593	916
2026-03-19	38.080	39.750	37.660	39.590	38.486	4,234
2026-03-18	41.480	41.600	41.480	41.600	40.440	245
2026-03-17	41.530	41.530	41.190	41.190	40.042	6
2026-03-16	41.030	41.300	41.030	41.280	40.129	1,210
2026-03-13	40.890	40.890	40.740	40.740	39.604	2,506
2026-03-12	42.170	42.170	41.380	41.380	40.226	118
2026-03-11	42.720	42.900	42.720	42.730	41.539	528
2026-03-09	41.370	42.020	41.310	41.310	40.158	124
2026-03-06	44.540	44.540	42.810	43.290	42.083	951
2026-03-05	44.500	45.170	44.500	44.700	43.454	85
2026-03-04	44.290	45.540	44.290	45.400	44.134	1,715
2026-03-03	43.490	43.730	42.000	43.730	42.511	4,176
2026-03-02	44.500	45.250	44.500	44.840	43.590	3,641
2026-02-27	48.900	49.300	48.900	49.300	47.926	41
2026-02-26	48.660	49.770	48.660	49.770	48.382	1,429
2026-02-25	48.080	48.500	48.080	48.500	47.148	1
2026-02-24	48.150	48.160	48.110	48.110	46.769	486
2026-02-20	48.710	48.870	48.710	48.870	47.508	263
2026-02-19	49.450	49.450	49.450	49.450	48.071	8
2026-02-18	49.580	50.000	49.580	50.000	48.606	100
2026-02-17	48.740	48.750	48.740	48.750	47.391	406
2026-02-13	49.010	49.010	49.010	49.010	47.644	143
2026-02-06	47.920	48.740	47.920	48.740	47.381	619
2026-02-05	48.200	48.200	48.200	48.200	46.856	168
2026-02-03	46.770	46.770	46.770	46.770	45.466	1
2026-02-02	46.550	47.320	46.550	47.310	45.991	62
2026-01-30	45.960	45.970	45.960	45.970	44.688	407
2026-01-29	45.620	45.620	45.560	45.560	44.290	418
2026-01-28	44.840	45.490	44.840	45.490	44.222	50
2026-01-27	46.220	46.290	46.220	46.290	44.999	203
2026-01-26	45.920	46.580	45.920	46.580	45.281	250
2026-01-23	47.060	47.060	47.060	47.060	45.748	17
2026-01-22	46.760	47.130	46.760	47.130	45.816	902

← NewerPage 3 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.