Accor S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	46.890	47.120	45.320	46.000	43.475	671,218
2025-05-22	47.210	47.450	46.300	46.900	44.326	718,351
2025-05-21	47.090	47.730	46.960	47.620	45.007	1,002,168
2025-05-20	47.480	47.770	47.060	47.400	44.799	542,859
2025-05-19	47.260	47.530	46.910	47.530	44.921	543,816
2025-05-16	47.510	47.700	47.220	47.350	44.751	439,651
2025-05-15	47.310	47.820	47.280	47.460	44.855	563,557
2025-05-14	47.670	47.840	47.080	47.770	45.148	860,999
2025-05-13	46.790	47.710	46.770	47.710	45.092	513,631
2025-05-12	45.770	46.950	45.740	46.810	44.241	766,314
2025-05-09	45.650	45.690	45.020	45.250	42.767	614,524
2025-05-08	45.390	46.070	45.080	45.530	43.031	603,547
2025-05-07	44.790	45.070	44.520	45.010	42.540	698,393
2025-05-06	44.740	44.960	44.190	44.900	42.436	600,026
2025-05-05	44.690	44.970	44.480	44.780	42.322	390,762
2025-05-02	43.900	44.930	43.900	44.720	42.266	809,683
2025-04-30	42.900	43.270	42.390	43.150	40.782	999,390
2025-04-29	42.830	43.110	42.220	42.700	40.357	783,778
2025-04-28	43.350	43.760	42.830	42.860	40.508	896,307
2025-04-25	42.000	43.290	41.950	43.220	40.848	1,329,941
2025-04-24	40.310	40.800	40.180	40.660	38.428	894,755
2025-04-23	39.920	40.870	39.660	40.600	38.372	941,991
2025-04-22	38.800	39.310	38.170	39.150	37.001	638,452
2025-04-17	38.710	39.070	38.380	38.950	36.812	501,596
2025-04-16	38.750	38.990	38.260	38.990	36.850	644,025
2025-04-15	38.740	39.500	38.740	39.280	37.124	418,707
2025-04-14	38.820	38.950	38.370	38.580	36.463	424,520
2025-04-11	38.840	38.870	37.490	37.830	35.754	813,392
2025-04-10	41.540	41.760	38.280	38.280	36.179	1,007,524
2025-04-09	36.090	37.180	36.020	36.500	34.497	766,028
2025-04-08	37.140	38.030	36.540	37.520	35.461	796,478
2025-04-07	34.770	38.250	34.620	36.120	34.138	1,191,440
2025-04-04	40.100	40.200	37.190	37.810	35.735	1,304,016
2025-04-03	41.810	41.910	40.240	40.340	38.126	966,694
2025-04-02	42.100	42.610	41.820	42.610	40.271	420,207
2025-04-01	42.500	42.580	41.760	42.080	39.771	648,763
2025-03-31	42.380	42.550	41.560	41.890	39.591	1,193,698
2025-03-28	43.850	44.180	42.790	42.790	40.442	973,322
2025-03-27	44.480	44.780	44.020	44.220	41.793	654,205
2025-03-26	45.010	45.210	44.640	44.820	42.360	655,970
2025-03-25	44.390	44.910	44.180	44.910	42.445	562,409
2025-03-24	44.550	44.850	43.970	44.100	41.680	730,382
2025-03-21	44.270	44.380	43.400	43.890	41.481	1,720,451
2025-03-20	45.200	45.400	44.810	44.860	42.398	495,546
2025-03-19	44.950	45.360	44.510	45.340	42.852	571,834
2025-03-18	45.880	46.090	44.560	44.940	42.474	760,070
2025-03-17	44.690	45.500	44.660	45.500	43.003	582,106
2025-03-14	44.160	45.170	44.100	44.680	42.228	754,615
2025-03-13	44.460	44.660	43.940	44.200	41.774	1,007,350
2025-03-12	44.530	45.060	44.270	44.740	42.285	860,104
2025-03-11	45.780	46.180	43.400	43.980	41.566	1,677,212
2025-03-10	46.900	47.000	45.760	45.930	43.409	674,952
2025-03-07	46.520	46.860	46.230	46.590	44.033	659,745
2025-03-06	48.400	49.030	46.820	47.050	44.468	763,708
2025-03-05	47.600	48.680	47.550	47.660	45.044	799,755
2025-03-04	48.030	48.120	46.560	46.830	44.260	774,538
2025-03-03	47.880	48.750	47.640	48.620	45.952	530,353
2025-02-28	47.680	48.080	47.530	48.060	45.422	833,795
2025-02-27	47.550	48.090	47.240	48.090	45.451	601,435
2025-02-26	46.900	48.140	46.820	48.140	45.498	720,764

← NewerPage 7 of 22 · 1,284 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.