Accor S. A. historical data

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

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
2025-10-17	40.680	41.740	40.520	41.570	40.377	666,283
2025-10-16	40.510	41.340	40.160	41.340	40.153	755,668
2025-10-15	41.180	41.320	40.600	40.600	39.435	647,521
2025-10-14	40.340	40.630	40.130	40.610	39.444	510,241
2025-10-13	40.610	41.060	40.200	40.520	39.357	454,359
2025-10-10	41.140	41.330	40.440	40.440	39.279	810,044
2025-10-09	41.170	41.500	40.990	41.090	39.911	570,124
2025-10-08	40.470	41.110	40.400	41.080	39.901	617,602
2025-10-07	41.020	41.020	40.560	40.560	39.396	471,325
2025-10-06	41.300	41.320	40.550	41.000	39.823	617,972
2025-10-03	41.020	41.660	41.000	41.570	40.377	743,524
2025-10-02	40.550	40.850	40.430	40.820	39.648	530,142
2025-10-01	39.900	40.400	39.710	40.300	39.143	664,256
2025-09-30	40.500	40.510	39.920	40.300	39.143	905,850
2025-09-29	40.820	41.240	40.370	40.540	39.376	753,127
2025-09-26	40.310	40.930	40.310	40.650	39.483	805,863
2025-09-25	40.080	40.340	39.790	40.260	39.104	705,697
2025-09-24	40.750	40.770	40.290	40.330	39.172	520,796
2025-09-23	40.510	41.370	40.510	40.850	39.677	696,515
2025-09-22	41.290	41.300	40.420	40.420	39.260	517,843
2025-09-19	41.460	42.180	41.290	41.290	40.105	1,268,279
2025-09-18	41.200	41.870	41.200	41.340	40.153	650,287
2025-09-17	41.400	41.620	40.950	41.040	39.862	701,017
2025-09-16	41.380	41.490	40.750	40.900	39.726	565,529
2025-09-15	41.310	41.980	41.220	41.370	40.183	530,178
2025-09-12	41.070	41.280	40.710	41.210	40.027	796,912
2025-09-11	40.650	41.160	40.630	40.960	39.784	683,697
2025-09-10	41.510	41.590	40.590	40.590	39.425	713,409
2025-09-09	41.320	42.040	41.310	41.590	40.396	771,097
2025-09-08	40.960	41.490	40.960	41.340	40.153	598,980
2025-09-05	41.400	41.460	40.770	40.910	39.736	606,879
2025-09-04	40.690	41.110	40.440	41.050	39.872	792,773
2025-09-03	41.200	41.330	40.680	40.850	39.677	773,939
2025-09-02	41.880	41.940	40.760	41.010	39.833	962,683
2025-09-01	42.270	42.470	41.890	41.890	40.688	457,382
2025-08-29	42.470	42.740	42.150	42.270	41.057	630,308
2025-08-28	42.970	43.480	42.780	42.780	41.552	669,854
2025-08-27	43.060	43.510	42.760	42.930	41.698	486,203
2025-08-26	43.190	43.370	42.380	43.060	41.824	1,150,362
2025-08-25	45.030	45.200	43.950	43.950	42.688	553,463
2025-08-22	44.280	44.840	44.240	44.760	43.475	459,014
2025-08-21	44.350	44.540	44.180	44.350	43.077	367,913
2025-08-20	44.850	44.900	44.210	44.450	43.174	619,383
2025-08-19	44.800	45.220	44.690	45.190	43.893	854,230
2025-08-18	44.590	44.820	44.540	44.800	43.514	567,680

← NewerPage 5 of 22 · 1,281 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.