Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-16	43.880	43.980	43.610	43.980	42.754	626
2025-06-12	44.600	44.660	44.600	44.660	43.415	150
2025-06-11	45.760	45.760	45.620	45.620	44.348	50
2025-06-10	45.230	45.230	45.230	45.230	43.969	0
2025-06-09	45.890	45.890	45.890	45.890	44.611	0
2025-06-06	45.750	45.750	45.230	45.230	43.969	10
2025-06-05	45.680	45.680	45.680	45.680	44.406	0
2025-06-04	45.630	45.630	45.630	45.630	44.358	0
2025-06-03	45.800	45.800	45.610	45.610	44.338	4
2025-05-30	46.560	46.560	45.260	45.260	42.773	58
2025-05-29	46.900	46.900	46.900	46.900	44.323	106
2025-05-28	47.080	47.080	47.080	47.080	44.493	2
2025-05-26	44.790	44.790	44.790	44.790	42.329	0
2025-05-23	47.030	47.030	45.910	45.910	43.388	11
2025-05-22	46.780	46.780	46.780	46.780	44.210	0
2025-05-19	47.410	47.410	47.410	47.410	44.805	0
2025-05-15	47.410	47.570	47.410	47.470	44.862	265
2025-05-14	47.690	47.690	47.690	47.690	45.070	50
2025-05-13	47.180	47.600	47.180	47.600	44.985	100
2025-05-12	46.630	46.630	46.630	46.630	44.068	3
2025-05-09	45.190	45.250	45.190	45.250	42.764	10
2025-05-08	45.410	45.870	45.410	45.650	43.142	157
2025-05-07	44.910	44.910	44.910	44.910	42.443	0
2025-05-06	43.870	43.870	43.870	43.870	41.460	0
2025-05-05	45.000	45.000	44.710	44.710	42.254	105
2025-05-02	44.170	44.870	44.170	44.660	42.206	770
2025-04-30	42.340	42.340	42.340	42.340	40.014	0
2025-04-29	43.030	43.030	42.710	42.710	40.363	101
2025-04-28	43.290	43.710	42.750	42.750	40.401	180
2025-04-25	42.940	43.320	42.590	43.320	40.940	33
2025-04-22	39.150	39.150	39.150	39.150	36.999	0
2025-04-17	39.080	39.110	39.080	39.110	36.961	10
2025-04-16	38.470	38.470	38.470	38.470	36.356	5
2025-04-15	39.270	39.270	39.270	39.270	37.112	50
2025-04-11	37.920	37.920	37.920	37.920	35.837	0
2025-04-10	38.820	38.820	38.290	38.290	36.186	30
2025-04-09	36.650	37.130	36.410	36.410	34.410	116
2025-04-08	36.960	37.690	36.960	37.520	35.459	75
2025-04-07	35.420	36.160	35.420	36.160	34.173	30
2025-04-04	37.850	37.870	37.530	37.530	35.468	309
2025-04-03	41.460	41.580	40.340	40.340	38.124	706
2025-04-02	42.240	42.510	42.030	42.510	40.174	33
2025-04-01	42.100	42.100	42.060	42.060	39.749	20
2025-03-31	42.060	42.060	41.930	42.000	39.692	140
2025-03-28	42.880	42.890	42.880	42.890	40.534	200
2025-03-27	44.430	44.510	44.120	44.120	41.696	96
2025-03-25	44.890	44.890	44.890	44.890	42.424	0
2025-03-24	44.210	44.210	44.210	44.210	41.781	0
2025-03-21	44.110	44.110	44.110	44.110	41.686	100
2025-03-20	44.910	44.910	44.810	44.810	42.348	205
2025-03-19	45.000	45.340	45.000	45.340	42.849	1
2025-03-18	45.660	45.710	45.660	45.710	43.199	100
2025-03-17	45.510	45.510	45.510	45.510	43.010	0
2025-03-14	44.860	45.020	44.860	45.020	42.546	28
2025-03-13	44.350	44.400	44.350	44.400	41.961	390
2025-03-11	44.960	44.960	44.960	44.960	42.490	110
2025-03-10	45.950	46.040	45.950	46.040	43.510	55
2025-03-07	46.600	46.600	46.600	46.600	44.040	0
2025-03-06	47.290	47.290	46.780	46.780	44.210	38
2025-03-05	48.500	48.500	48.310	48.310	45.656	65

← NewerPage 6 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.