Accor SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 45.580 | 45.580 | 45.580 | 45.580 | 44.309 | 25 |
| 2026-01-19 | 45.900 | 45.900 | 45.900 | 45.900 | 44.620 | 75 |
| 2026-01-15 | 46.130 | 46.130 | 46.130 | 46.130 | 44.844 | 7 |
| 2026-01-14 | 46.950 | 46.950 | 46.270 | 46.270 | 44.980 | 1,018 |
| 2026-01-13 | 47.400 | 47.420 | 47.140 | 47.150 | 45.835 | 680 |
| 2026-01-12 | 47.570 | 47.570 | 47.570 | 47.570 | 46.244 | 11 |
| 2026-01-08 | 48.350 | 48.380 | 48.350 | 48.380 | 47.031 | 445 |
| 2026-01-07 | 47.630 | 47.860 | 47.630 | 47.860 | 46.526 | 10 |
| 2026-01-06 | 47.670 | 47.670 | 47.670 | 47.670 | 46.341 | 0 |
| 2026-01-05 | 47.740 | 47.740 | 47.480 | 47.480 | 46.156 | 410 |
| 2026-01-02 | 48.090 | 48.090 | 47.850 | 47.850 | 46.516 | 603 |
| 2025-12-30 | 47.870 | 47.870 | 47.870 | 47.870 | 46.535 | 0 |
| 2025-12-29 | 47.880 | 47.880 | 47.880 | 47.880 | 46.545 | 300 |
| 2025-12-23 | 48.030 | 48.030 | 47.790 | 47.790 | 46.458 | 203 |
| 2025-12-22 | 47.950 | 48.130 | 47.950 | 48.130 | 46.788 | 300 |
| 2025-12-18 | 47.100 | 47.100 | 47.010 | 47.020 | 45.709 | 2,850 |
| 2025-12-17 | 47.650 | 47.650 | 47.650 | 47.650 | 46.322 | 222 |
| 2025-12-16 | 47.560 | 47.560 | 47.560 | 47.560 | 46.234 | 10 |
| 2025-12-15 | 47.310 | 47.310 | 47.310 | 47.310 | 45.991 | 40 |
| 2025-12-12 | 47.070 | 47.070 | 47.060 | 47.060 | 45.748 | 620 |
| 2025-12-11 | 46.200 | 46.200 | 46.200 | 46.200 | 44.912 | 0 |
| 2025-12-09 | 45.980 | 45.980 | 45.980 | 45.980 | 44.698 | 0 |
| 2025-12-08 | 46.180 | 46.180 | 46.180 | 46.180 | 44.893 | 50 |
| 2025-12-05 | 46.110 | 46.580 | 46.110 | 46.580 | 45.281 | 1 |
| 2025-12-04 | 46.730 | 46.730 | 46.020 | 46.020 | 44.737 | 75 |
| 2025-12-03 | 46.630 | 46.640 | 46.630 | 46.640 | 45.340 | 456 |
| 2025-12-02 | 46.660 | 46.660 | 46.660 | 46.660 | 45.359 | 203 |
| 2025-11-28 | 46.810 | 46.810 | 46.630 | 46.630 | 45.330 | 303 |
| 2025-11-27 | 47.190 | 47.360 | 47.180 | 47.360 | 46.040 | 1,514 |
| 2025-11-25 | 46.410 | 47.020 | 46.410 | 47.020 | 45.709 | 244 |
| 2025-11-24 | 46.140 | 46.140 | 46.140 | 46.140 | 44.854 | 0 |
| 2025-11-21 | 44.980 | 45.180 | 44.980 | 45.180 | 43.920 | 301 |
| 2025-11-20 | 45.230 | 45.230 | 45.230 | 45.230 | 43.969 | 203 |
| 2025-11-19 | 45.300 | 45.340 | 45.300 | 45.340 | 44.076 | 203 |
| 2025-11-17 | 46.030 | 46.030 | 46.030 | 46.030 | 44.747 | 0 |
| 2025-11-14 | 46.440 | 46.440 | 46.440 | 46.440 | 45.145 | 0 |
| 2025-11-13 | 47.220 | 47.220 | 47.220 | 47.220 | 45.904 | 1 |
| 2025-11-12 | 46.760 | 46.800 | 46.760 | 46.800 | 45.495 | 130 |
| 2025-11-11 | 46.690 | 46.690 | 46.690 | 46.690 | 45.388 | 16 |
| 2025-11-10 | 46.640 | 46.670 | 46.640 | 46.670 | 45.369 | 365 |
| 2025-11-06 | 45.640 | 45.640 | 45.640 | 45.640 | 44.368 | 170 |
| 2025-11-04 | 44.760 | 44.760 | 44.760 | 44.760 | 43.512 | 4 |
| 2025-11-03 | 44.050 | 44.050 | 44.050 | 44.050 | 42.822 | 10 |
| 2025-10-31 | 44.230 | 44.230 | 44.170 | 44.170 | 42.939 | 50 |
| 2025-10-30 | 44.760 | 44.760 | 44.760 | 44.760 | 43.512 | 0 |
| 2025-10-28 | 45.520 | 45.630 | 45.520 | 45.630 | 44.358 | 77 |
| 2025-10-27 | 45.220 | 45.570 | 45.220 | 45.570 | 44.300 | 1,598 |
| 2025-10-23 | 42.270 | 42.270 | 42.220 | 42.220 | 41.043 | 92 |
| 2025-10-22 | 42.560 | 42.630 | 42.560 | 42.630 | 41.441 | 519 |
| 2025-10-21 | 42.460 | 42.460 | 42.460 | 42.460 | 41.276 | 80 |
| 2025-10-20 | 42.060 | 42.410 | 42.060 | 42.410 | 41.228 | 179 |
← NewerPage 4 of 4 · 231 trading days
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.