Accor S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	46.830	48.780	46.820	48.510	47.118	652,002
2026-02-03	47.690	47.700	46.340	46.730	45.389	679,375
2026-02-02	46.000	47.380	45.930	47.340	45.981	492,886
2026-01-30	45.750	46.110	45.670	45.860	44.544	506,005
2026-01-29	45.800	45.880	45.130	45.380	44.077	487,501
2026-01-28	45.950	46.040	44.730	45.520	44.213	581,545
2026-01-27	46.570	46.710	46.090	46.270	44.942	443,795
2026-01-26	46.050	46.620	45.800	46.610	45.272	544,513
2026-01-23	47.070	47.100	46.500	46.510	45.175	494,972
2026-01-22	46.300	47.220	46.290	47.160	45.806	737,457
2026-01-21	45.430	46.040	45.310	46.000	44.680	476,693
2026-01-20	45.320	45.590	45.100	45.570	44.262	585,077
2026-01-19	45.300	46.170	45.150	45.610	44.301	501,480
2026-01-16	46.000	46.930	45.940	46.300	44.971	576,861
2026-01-15	46.090	46.610	45.580	46.100	44.777	593,520
2026-01-14	47.100	47.220	45.730	45.990	44.670	1,059,804
2026-01-13	47.560	47.600	47.000	47.000	45.651	506,318
2026-01-12	47.640	47.640	46.900	47.530	46.166	409,703
2026-01-09	48.300	48.460	47.720	47.720	46.350	489,153
2026-01-08	47.850	48.380	47.670	48.330	46.943	420,189
2026-01-07	47.970	48.000	47.110	47.890	46.515	560,085
2026-01-06	47.500	47.870	46.920	47.640	46.273	519,499
2026-01-05	47.980	48.310	47.120	47.630	46.263	473,111
2026-01-02	48.000	48.280	47.440	47.810	46.438	355,528
2025-12-31	48.010	48.220	47.800	48.220	46.836	152,011
2025-12-30	47.660	48.130	47.550	48.030	46.651	322,059
2025-12-29	47.680	48.000	47.570	47.570	46.205	451,177
2025-12-24	47.900	48.100	47.600	47.600	46.234	109,581
2025-12-23	48.020	48.100	47.770	47.790	46.418	289,984
2025-12-22	47.900	48.380	47.580	48.130	46.748	563,430
2025-12-19	47.400	48.060	47.110	48.060	46.680	1,404,558
2025-12-18	46.920	47.720	46.870	47.140	45.787	1,229,923
2025-12-17	47.490	47.700	47.040	47.620	46.253	874,348
2025-12-16	47.390	48.090	47.300	47.490	46.127	967,569
2025-12-15	46.780	47.370	46.720	47.060	45.709	758,780
2025-12-12	46.970	47.470	46.780	46.800	45.457	1,046,498
2025-12-11	45.360	46.370	45.140	46.200	44.874	677,857
2025-12-10	45.880	45.910	45.210	45.410	44.107	633,374
2025-12-09	45.970	46.360	45.700	45.980	44.660	535,289
2025-12-08	46.450	46.610	45.970	46.140	44.816	577,767
2025-12-05	46.060	46.760	45.550	46.580	45.243	778,663
2025-12-04	46.990	47.020	46.000	46.000	44.680	579,470
2025-12-03	46.630	46.940	46.380	46.810	45.466	553,184
2025-12-02	46.390	47.240	46.000	46.640	45.301	757,380
2025-12-01	46.110	46.610	46.010	46.350	45.020	609,432
2025-11-28	47.320	47.430	46.580	46.620	45.282	824,849
2025-11-27	47.000	47.470	46.910	47.360	46.001	667,907
2025-11-26	47.100	47.170	46.600	46.940	45.593	710,754
2025-11-25	46.220	47.020	45.850	47.010	45.661	489,097
2025-11-24	45.900	46.360	45.720	46.140	44.816	704,284
2025-11-21	44.520	45.580	44.430	45.580	44.272	498,279
2025-11-20	45.750	45.820	44.820	44.980	43.689	297,973
2025-11-19	44.810	45.560	44.510	45.350	44.048	439,269
2025-11-18	45.130	45.190	44.550	44.850	43.563	604,134
2025-11-17	46.400	46.480	45.790	46.010	44.689	298,640
2025-11-14	46.150	46.470	45.790	46.460	45.126	517,840
2025-11-13	47.500	47.570	46.770	46.770	45.428	348,050
2025-11-12	46.590	47.290	46.440	47.120	45.767	462,753
2025-11-11	46.500	47.000	46.500	46.690	45.350	489,123
2025-11-10	46.670	47.180	46.360	46.520	45.185	648,162

← NewerPage 4 of 5 · 255 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.