Accor S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	46.420	47.570	46.350	46.790	44.222	661,892
2025-02-24	45.980	46.770	45.440	46.560	44.005	950,846
2025-02-21	47.340	47.340	46.030	46.430	43.882	953,415
2025-02-20	48.760	48.850	46.370	46.870	44.298	1,104,963
2025-02-19	49.190	49.650	48.510	48.550	45.885	1,063,814
2025-02-18	50.140	50.260	49.180	49.540	46.821	635,296
2025-02-17	50.500	50.680	50.060	50.140	47.388	564,968
2025-02-14	49.920	50.520	49.770	50.460	47.691	889,860
2025-02-13	50.500	51.100	49.930	49.930	47.190	812,836
2025-02-12	49.870	50.040	49.570	49.920	47.180	536,354
2025-02-11	50.020	50.240	49.190	49.710	46.982	759,090
2025-02-10	50.100	50.600	50.000	50.380	47.615	714,670
2025-02-07	50.180	50.380	49.850	49.900	47.161	605,217
2025-02-06	49.360	50.040	49.210	49.970	47.228	494,869
2025-02-05	49.190	49.430	48.970	49.270	46.566	401,375
2025-02-04	49.410	49.500	49.000	49.350	46.642	556,296
2025-02-03	48.580	49.310	48.480	49.090	46.396	586,152
2025-01-31	49.520	49.940	49.430	49.760	47.029	633,014
2025-01-30	49.500	49.970	49.360	49.560	46.840	766,900
2025-01-29	49.580	49.900	49.370	49.370	46.660	483,853
2025-01-28	48.890	49.600	48.800	49.460	46.746	440,857
2025-01-27	48.650	49.110	48.250	48.890	46.207	484,620
2025-01-24	48.800	49.450	48.760	48.980	46.292	419,396
2025-01-23	49.000	49.000	48.170	48.580	45.914	642,338
2025-01-22	48.500	49.190	48.430	49.050	46.358	420,562
2025-01-21	48.260	48.690	48.150	48.320	45.668	354,737
2025-01-20	48.000	48.580	47.990	48.260	45.611	364,065
2025-01-17	47.790	48.140	47.550	48.060	45.422	597,768
2025-01-16	48.000	48.350	47.570	47.650	45.035	422,759
2025-01-15	47.520	47.820	47.400	47.820	45.196	447,293
2025-01-14	47.200	47.640	47.100	47.510	44.903	606,550
2025-01-13	47.010	47.160	46.550	46.820	44.250	500,432
2025-01-10	47.250	47.600	47.090	47.230	44.638	493,783
2025-01-09	46.400	47.300	46.400	47.220	44.628	407,072
2025-01-08	46.580	46.980	46.060	46.690	44.128	407,806
2025-01-07	46.510	47.090	45.990	46.490	43.939	431,485
2025-01-06	46.160	46.690	45.720	46.580	44.024	476,694
2025-01-03	47.010	47.130	45.770	45.990	43.466	556,722
2025-01-02	47.110	47.330	46.380	47.130	44.543	344,545
2024-12-31	46.560	47.040	46.560	47.040	44.458	107,905
2024-12-30	46.540	47.030	46.500	46.700	44.137	290,259
2024-12-27	46.550	47.050	46.550	46.750	44.184	502,989
2024-12-24	46.650	46.890	46.500	46.500	43.948	132,033
2024-12-23	46.540	46.720	46.220	46.440	43.891	285,411
2024-12-20	46.210	46.670	45.840	46.600	44.042	798,307
2024-12-19	45.740	46.370	45.380	46.350	43.806	635,520
2024-12-18	47.000	47.150	46.550	46.720	44.156	599,495
2024-12-17	46.720	47.170	46.650	46.800	44.232	509,774
2024-12-16	46.770	47.100	46.730	46.950	44.373	538,796
2024-12-13	46.670	47.440	46.670	47.000	44.421	572,346
2024-12-12	46.380	46.960	46.310	46.790	44.222	710,558
2024-12-11	45.320	46.420	45.290	46.260	43.721	482,166
2024-12-10	45.490	45.910	45.380	45.580	43.078	390,915
2024-12-09	46.040	46.350	45.650	45.650	43.145	443,660
2024-12-06	46.010	46.440	45.900	46.020	43.494	575,988
2024-12-05	44.320	46.240	44.320	46.100	43.570	1,113,406
2024-12-04	43.790	44.000	43.510	44.000	41.585	452,907
2024-12-03	43.770	44.200	43.320	43.760	41.358	432,145
2024-12-02	42.940	43.840	42.830	43.460	41.075	601,556
2024-11-29	43.730	43.870	43.310	43.680	41.283	473,208

← NewerPage 8 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.