Accor S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	42.200	42.200	40.970	41.180	39.998	862,919
2026-04-30	41.110	42.490	41.080	42.130	40.921	1,018,912
2026-04-29	42.120	42.200	41.500	41.890	40.688	706,883
2026-04-28	42.640	42.800	41.930	42.220	41.008	815,799
2026-04-27	43.630	43.740	42.780	42.890	41.659	672,661
2026-04-24	43.800	43.980	42.540	43.210	41.970	1,466,114
2026-04-23	42.910	43.600	42.510	43.110	41.873	1,715,180
2026-04-22	44.230	44.300	43.070	43.320	42.077	1,366,810
2026-04-21	45.500	45.820	44.340	44.340	43.067	1,134,664
2026-04-20	45.510	46.040	45.250	45.370	44.068	922,001
2026-04-17	45.330	46.940	45.040	46.430	45.097	1,593,290
2026-04-16	45.730	46.240	45.150	45.150	43.854	969,192
2026-04-15	45.610	45.760	45.060	45.550	44.243	775,367
2026-04-14	44.790	45.690	44.760	45.490	44.184	999,624
2026-04-13	44.120	44.570	43.800	44.430	43.155	883,241
2026-04-10	44.710	45.640	44.310	44.720	43.436	982,371
2026-04-09	44.700	44.920	44.310	44.650	43.368	1,247,853
2026-04-08	44.820	45.740	44.440	45.000	43.708	1,588,669
2026-04-07	42.580	43.190	41.750	41.750	40.552	1,280,485
2026-04-02	41.320	42.770	40.960	42.500	41.280	1,024,571
2026-04-01	42.080	42.630	41.490	41.920	40.717	1,184,232
2026-03-31	40.140	40.800	39.970	40.620	39.454	888,038
2026-03-30	40.020	40.280	39.660	40.050	38.900	950,178
2026-03-27	40.860	40.980	40.250	40.430	39.270	933,630
2026-03-26	40.920	41.170	40.630	40.810	39.639	753,938
2026-03-25	41.520	41.800	40.980	41.320	40.134	1,156,324
2026-03-24	40.450	41.020	40.220	40.910	39.736	1,035,333
2026-03-23	38.790	41.790	38.560	40.270	39.114	1,580,335
2026-03-20	40.010	40.820	39.330	39.730	38.590	2,443,680
2026-03-19	41.200	41.260	37.540	39.500	38.366	3,653,475
2026-03-18	41.660	42.090	41.240	42.010	40.804	1,216,633
2026-03-17	40.870	41.610	40.350	41.150	39.969	767,970
2026-03-16	40.500	41.420	40.430	40.990	39.813	1,163,384
2026-03-13	41.100	41.290	40.500	40.500	39.337	840,853
2026-03-12	42.400	42.400	41.300	41.480	40.289	1,075,398
2026-03-11	43.200	43.260	42.450	42.860	41.630	863,520
2026-03-10	44.100	44.500	43.270	43.440	42.193	973,333
2026-03-09	42.010	42.450	41.300	42.450	41.232	1,079,230
2026-03-06	44.550	44.760	42.580	43.330	42.086	1,061,263
2026-03-05	44.800	46.010	44.400	44.400	43.126	1,180,076
2026-03-04	44.820	45.590	44.120	45.450	44.145	1,285,593
2026-03-03	44.130	44.130	41.890	43.570	42.319	2,037,190
2026-03-02	44.550	45.380	44.000	44.880	43.592	2,344,557
2026-02-27	49.400	49.670	48.470	49.260	47.846	1,597,921
2026-02-26	48.400	49.780	48.230	49.490	48.069	653,308
2026-02-25	48.020	48.750	47.800	48.690	47.292	729,107
2026-02-24	48.000	48.410	47.580	48.070	46.690	544,795
2026-02-23	48.100	48.780	47.730	48.000	46.622	545,409
2026-02-20	48.040	49.210	47.850	48.480	47.088	932,225
2026-02-19	50.000	50.140	47.950	48.330	46.943	1,190,465
2026-02-18	50.240	50.280	49.190	49.560	48.137	784,537
2026-02-17	49.130	50.140	48.490	49.780	48.351	936,024
2026-02-16	49.340	49.790	49.140	49.250	47.836	366,040
2026-02-13	49.280	49.770	48.770	49.220	47.807	652,798
2026-02-12	48.960	49.370	48.680	49.370	47.953	667,344
2026-02-11	49.170	49.400	48.380	48.500	47.108	476,598
2026-02-10	48.760	49.330	47.910	49.160	47.749	649,779
2026-02-09	49.000	49.480	48.660	48.660	47.263	565,243
2026-02-06	47.940	48.900	47.550	48.780	47.380	464,918
2026-02-05	48.700	49.060	47.670	48.250	46.865	677,533

← NewerPage 3 of 22 · 1,282 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.