Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-03	41.070	41.450	41.070	41.450	40.294	107
2025-10-02	40.830	40.830	40.830	40.830	39.692	0
2025-09-30	40.010	40.310	40.010	40.310	39.186	571
2025-09-26	40.630	40.630	40.630	40.630	39.497	29
2025-09-25	40.270	40.270	40.270	40.270	39.147	0
2025-09-24	40.330	40.330	40.330	40.330	39.206	120
2025-09-23	40.920	40.920	40.870	40.870	39.731	1
2025-09-22	40.950	40.950	40.420	40.420	39.293	58
2025-09-19	41.290	41.290	41.290	41.290	40.139	0
2025-09-18	41.630	41.630	41.360	41.360	40.207	78
2025-09-16	40.900	40.900	40.900	40.900	39.760	3
2025-09-15	41.410	41.410	41.380	41.380	40.226	1,017
2025-09-11	40.690	41.010	39.650	39.650	38.545	408
2025-09-10	41.330	41.330	41.330	41.330	40.178	101
2025-09-09	41.750	41.750	41.750	41.750	40.586	104
2025-09-08	41.340	41.340	41.340	41.340	40.187	0
2025-09-05	41.000	41.000	40.850	40.850	39.711	52
2025-09-04	40.730	41.050	40.730	41.050	39.906	93
2025-09-03	40.850	40.850	40.850	40.850	39.711	0
2025-09-02	41.200	41.200	41.020	41.020	39.876	50
2025-08-29	42.370	42.370	42.370	42.370	41.189	10
2025-08-27	42.840	42.840	42.840	42.840	41.646	0
2025-08-26	42.510	42.790	42.510	42.790	41.597	83
2025-08-25	44.840	45.090	43.950	43.950	42.725	132
2025-08-22	44.330	44.410	44.330	44.410	43.172	100
2025-08-21	44.410	44.450	44.410	44.450	43.211	51
2025-08-20	44.300	44.360	44.300	44.360	43.123	175
2025-08-19	44.890	44.890	44.890	44.890	43.638	255
2025-08-18	44.570	44.570	44.570	44.570	43.327	112
2025-08-15	44.760	44.760	44.760	44.760	43.512	1
2025-08-14	44.330	44.330	44.330	44.330	43.094	0
2025-08-13	44.280	44.370	44.280	44.370	43.133	236
2025-08-11	45.370	45.370	45.370	45.370	44.105	1
2025-08-08	45.250	45.250	45.110	45.110	43.852	447
2025-08-06	42.730	42.730	42.730	42.730	41.539	0
2025-08-05	42.140	42.140	42.140	42.140	40.965	6
2025-08-04	42.710	42.710	42.310	42.590	41.403	1,050
2025-08-01	42.640	42.640	42.190	42.190	41.014	200
2025-07-31	44.900	45.000	44.550	44.550	43.308	211
2025-07-29	49.450	49.450	49.330	49.330	47.955	1
2025-07-25	49.040	49.740	49.040	49.740	48.353	17
2025-07-24	49.110	49.110	49.110	49.110	47.741	0
2025-07-23	49.140	49.140	49.140	49.140	47.770	0
2025-07-22	48.550	48.660	48.490	48.660	47.303	2
2025-07-21	48.620	48.620	48.620	48.620	47.264	0
2025-07-18	48.220	48.220	48.220	48.220	46.876	1
2025-07-17	47.610	47.610	47.610	47.610	46.283	0
2025-07-16	47.190	47.190	47.190	47.190	45.874	0
2025-07-15	48.110	48.110	47.710	47.710	46.380	212
2025-07-14	47.570	48.300	47.570	48.300	46.953	182
2025-07-11	47.250	47.250	47.250	47.250	45.933	0
2025-07-10	47.420	47.470	47.420	47.470	46.147	4
2025-07-04	46.070	46.070	45.940	46.050	44.766	62
2025-07-02	45.630	45.700	45.630	45.700	44.426	70
2025-06-27	44.100	44.100	44.100	44.100	42.870	0
2025-06-26	45.790	45.790	45.790	45.790	44.513	0
2025-06-20	42.440	42.440	42.060	42.130	40.955	15
2025-06-19	41.310	41.310	40.620	40.620	39.488	197
2025-06-18	42.500	42.500	42.360	42.360	41.179	10
2025-06-17	43.130	43.310	43.090	43.090	41.889	209

← NewerPage 5 of 17 · 1,006 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.