Accor S. A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 45.130 | 45.650 | 44.700 | 45.450 | 44.145 | 494,054 |
| 2025-11-06 | 45.840 | 45.850 | 44.980 | 45.070 | 43.776 | 749,311 |
| 2025-11-05 | 44.630 | 45.690 | 44.520 | 45.540 | 44.233 | 717,583 |
| 2025-11-04 | 44.200 | 44.820 | 44.120 | 44.790 | 43.504 | 551,526 |
| 2025-11-03 | 44.160 | 44.650 | 43.800 | 44.630 | 43.349 | 474,766 |
| 2025-10-31 | 44.700 | 44.730 | 43.930 | 44.150 | 42.883 | 588,756 |
| 2025-10-30 | 44.940 | 45.130 | 44.540 | 44.760 | 43.475 | 699,383 |
| 2025-10-29 | 45.170 | 45.460 | 44.820 | 45.020 | 43.728 | 713,539 |
| 2025-10-28 | 45.490 | 45.810 | 45.280 | 45.320 | 44.019 | 695,041 |
| 2025-10-27 | 44.980 | 45.920 | 44.950 | 45.660 | 44.349 | 1,020,566 |
| 2025-10-24 | 44.210 | 45.240 | 44.060 | 45.180 | 43.883 | 1,291,797 |
| 2025-10-23 | 42.150 | 42.610 | 42.050 | 42.210 | 40.998 | 552,159 |
| 2025-10-22 | 42.310 | 42.870 | 42.200 | 42.630 | 41.406 | 892,683 |
| 2025-10-21 | 42.550 | 42.620 | 42.080 | 42.450 | 41.232 | 600,242 |
| 2025-10-20 | 41.710 | 42.450 | 41.630 | 42.410 | 41.193 | 624,408 |
← NewerPage 5 of 5 · 255 trading days
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.