Accor S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	44.700	44.940	44.530	44.690	43.407	478,281
2025-08-14	44.290	44.420	43.940	44.420	43.145	626,665
2025-08-13	44.390	44.560	44.110	44.290	43.019	728,220
2025-08-12	43.830	44.420	43.660	44.270	42.999	681,307
2025-08-11	45.370	45.460	44.000	44.000	42.737	535,820
2025-08-08	44.910	45.620	44.900	45.340	44.039	1,281,510
2025-08-07	43.980	45.190	43.650	45.000	43.708	1,583,387
2025-08-06	42.280	43.140	42.230	42.710	41.484	925,861
2025-08-05	42.630	42.800	41.920	41.920	40.717	942,135
2025-08-04	42.470	42.980	42.090	42.570	41.348	1,261,610
2025-08-01	43.460	43.780	41.730	42.280	41.066	1,471,916
2025-07-31	45.500	45.960	43.080	44.660	43.378	2,603,914
2025-07-30	49.140	49.740	48.930	49.400	47.982	647,551
2025-07-29	49.520	49.880	49.180	49.180	47.768	462,003
2025-07-28	50.000	50.340	49.340	49.470	48.050	535,998
2025-07-25	49.050	49.920	48.950	49.730	48.303	430,381
2025-07-24	49.700	49.730	48.760	49.230	47.817	737,406
2025-07-23	49.070	49.400	48.630	49.300	47.885	520,000
2025-07-22	48.190	48.660	48.130	48.530	47.137	424,529
2025-07-21	48.300	48.530	48.040	48.240	46.855	296,544
2025-07-18	47.840	48.240	47.730	48.220	46.836	547,807
2025-07-17	47.500	48.030	47.160	47.610	46.243	573,507
2025-07-16	47.450	47.780	47.060	47.180	45.826	646,582
2025-07-15	48.000	48.280	47.430	47.690	46.321	739,913
2025-07-14	47.000	47.930	46.870	47.930	46.554	530,326
2025-07-11	47.100	47.360	46.800	47.360	46.001	692,170
2025-07-10	47.320	47.530	46.770	47.450	46.088	734,524
2025-07-09	47.190	47.670	46.980	47.550	46.185	489,628
2025-07-08	47.120	47.150	46.730	47.010	45.661	580,450
2025-07-07	46.140	46.940	46.070	46.920	45.573	566,113
2025-07-04	46.070	46.290	45.550	46.040	44.718	384,408
2025-07-03	45.680	46.460	45.650	46.350	45.020	666,898
2025-07-02	44.990	45.770	44.870	45.510	44.204	552,067
2025-07-01	44.370	44.740	43.970	44.740	43.456	529,593
2025-06-30	44.230	44.490	43.860	44.330	43.058	528,983
2025-06-27	44.620	44.790	43.670	43.990	42.727	771,690
2025-06-26	45.000	45.060	44.200	44.620	43.339	584,055
2025-06-25	44.410	45.280	44.310	44.880	43.592	1,025,347
2025-06-24	44.000	44.640	43.360	44.310	43.038	1,368,806
2025-06-23	41.610	42.300	41.500	41.700	40.503	455,087
2025-06-20	41.470	42.690	41.470	42.130	40.921	1,219,701
2025-06-19	42.020	42.180	41.110	41.220	40.037	640,854
2025-06-18	42.910	43.130	42.020	42.360	41.144	986,541
2025-06-17	43.530	43.530	42.830	43.000	41.766	772,181
2025-06-16	43.440	44.150	43.320	43.950	42.688	665,311
2025-06-13	43.440	43.620	42.970	43.260	42.018	677,448
2025-06-12	45.120	45.220	44.000	44.760	43.475	597,831
2025-06-11	45.770	45.980	45.510	45.700	44.388	378,933
2025-06-10	46.260	46.260	45.690	45.830	44.514	384,465
2025-06-09	46.040	46.350	45.710	46.230	44.903	426,979
2025-06-06	45.670	45.890	45.450	45.830	44.514	277,214
2025-06-05	45.780	45.780	45.180	45.680	44.369	374,407
2025-06-04	45.690	46.180	45.280	45.750	44.437	449,517
2025-06-03	45.470	46.080	45.230	45.720	44.408	562,269
2025-06-02	45.110	45.460	44.830	45.450	44.145	454,848
2025-05-30	46.500	47.040	46.390	46.750	44.184	799,564
2025-05-29	47.000	47.000	46.420	46.560	44.005	394,415
2025-05-28	46.780	47.060	46.490	46.560	44.005	325,274
2025-05-27	46.660	47.100	46.410	46.860	44.288	416,169
2025-05-26	46.800	46.870	46.490	46.740	44.175	336,912

← NewerPage 6 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.