Accor S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	45.580	46.620	45.420	46.310	46.310	858,006
2026-07-23	46.000	46.000	45.200	45.370	45.370	645,533
2026-07-22	46.270	46.440	45.940	46.290	46.290	499,021
2026-07-21	46.480	46.530	46.070	46.360	46.360	642,339
2026-07-20	46.600	47.270	46.330	46.570	46.570	600,783
2026-07-17	46.700	47.030	46.400	46.810	46.810	633,201
2026-07-16	47.400	47.720	47.150	47.250	47.250	729,350
2026-07-15	46.980	47.620	46.670	47.620	47.620	557,706
2026-07-14	47.250	47.340	46.350	46.980	46.980	843,837
2026-07-13	48.500	48.990	48.030	48.030	48.030	487,319
2026-07-10	48.720	49.190	48.590	48.990	48.990	457,111
2026-07-09	48.550	48.930	48.030	48.660	48.660	509,275
2026-07-08	49.470	49.600	47.510	48.190	48.190	1,146,962
2026-07-07	50.020	50.500	49.900	49.940	49.940	609,759
2026-07-06	51.000	51.460	49.810	50.000	50.000	638,852
2026-07-03	50.840	50.900	50.140	50.900	50.900	510,935
2026-07-02	50.520	51.000	50.340	50.720	50.720	638,575
2026-07-01	50.840	51.040	49.910	50.460	50.460	799,905
2026-06-30	50.380	50.920	49.760	50.840	50.840	855,446
2026-06-29	50.380	50.380	49.610	50.140	50.140	877,796
2026-06-26	50.200	51.260	49.960	50.180	50.180	1,518,936
2026-06-25	50.000	52.000	49.930	51.620	51.620	1,528,012
2026-06-24	48.930	50.120	48.760	50.040	50.040	1,095,723
2026-06-23	48.200	49.200	48.070	49.020	49.020	873,311
2026-06-22	48.120	48.630	48.000	48.390	48.390	548,216
2026-06-19	48.540	48.930	48.300	48.300	48.300	1,310,049
2026-06-18	47.940	49.030	47.940	48.860	48.860	739,259
2026-06-17	48.350	48.630	47.890	48.150	48.150	972,937
2026-06-16	48.750	49.050	48.440	48.500	48.500	740,132
2026-06-15	48.690	49.480	48.570	48.780	48.780	1,155,024
2026-06-12	46.000	47.520	46.000	47.390	47.390	997,147
2026-06-11	44.930	45.470	44.560	44.870	44.870	835,037
2026-06-10	45.940	45.940	44.790	45.100	45.100	798,004
2026-06-09	45.380	46.260	45.330	45.620	45.620	719,545
2026-06-08	44.860	45.820	44.510	45.360	45.360	744,870
2026-06-05	45.790	46.150	45.390	45.390	45.390	943,235
2026-06-04	45.640	46.360	45.570	45.840	45.840	645,166
2026-06-03	45.410	46.070	45.290	45.670	45.670	453,430
2026-06-02	45.670	46.100	45.340	45.870	45.870	590,821
2026-06-01	45.600	45.960	44.630	45.210	45.210	926,026
2026-05-29	47.070	48.050	46.920	47.030	45.680	1,338,394
2026-05-28	46.250	47.210	46.160	46.670	45.330	588,799
2026-05-27	45.610	47.160	45.600	46.500	45.165	804,556
2026-05-26	46.100	46.260	45.410	45.410	44.107	575,939
2026-05-25	45.700	46.940	45.690	46.180	44.854	535,454
2026-05-22	44.610	45.130	44.170	44.780	43.495	841,100
2026-05-21	45.000	45.080	43.990	44.030	42.766	931,532
2026-05-20	43.040	45.350	43.000	44.960	43.669	832,667
2026-05-19	43.750	44.360	43.410	43.410	42.164	868,262
2026-05-18	42.810	44.240	42.530	43.830	42.572	981,342
2026-05-15	44.000	44.020	43.130	43.440	42.193	696,046
2026-05-14	44.300	44.600	44.040	44.530	43.252	412,380
2026-05-13	43.840	44.410	43.430	44.030	42.766	518,974
2026-05-12	43.300	43.730	43.220	43.700	42.446	514,584
2026-05-11	44.020	44.510	43.600	43.910	42.650	610,666
2026-05-08	44.200	44.640	43.980	44.220	42.951	484,924
2026-05-07	45.000	45.920	44.680	44.690	43.407	1,028,709
2026-05-06	42.120	44.600	42.030	44.600	43.320	1,466,204
2026-05-05	41.180	41.570	40.980	41.420	40.231	758,292
2026-05-04	42.200	42.200	40.970	41.180	39.998	862,919

← NewerPage 2 of 3 · 129 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
2019-05-10	1.0500 EUR

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