Accor S. A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	46.200	46.920	45.800	46.900	46.900	777,716
2026-10-15	45.430	46.320	45.390	46.120	46.120	642,688
2026-10-14	45.540	46.080	45.200	45.450	45.450	602,809
2026-10-13	45.460	45.930	45.350	45.350	45.350	420,578
2026-10-12	45.400	45.510	44.460	45.020	45.020	578,879
2026-10-09	45.170	45.650	44.970	45.390	45.390	635,941
2026-10-08	44.390	44.960	43.950	44.790	44.790	583,565
2026-10-07	44.440	44.740	43.960	44.590	44.590	599,150
2026-10-06	44.070	44.950	43.910	44.860	44.860	870,418
2026-10-05	44.200	44.210	43.400	43.700	43.700	698,792
2026-10-02	44.250	45.120	44.020	44.200	44.200	876,229
2026-10-01	44.860	44.960	44.010	44.010	44.010	687,704
2026-09-30	46.250	47.050	45.690	45.850	45.850	840,111
2026-09-29	46.000	46.750	45.880	46.150	46.150	560,798
2026-09-28	45.970	46.220	45.620	45.900	45.900	440,934
2026-09-25	45.850	46.210	45.700	45.890	45.890	375,705
2026-09-24	45.980	46.190	45.220	45.220	45.220	829,660
2026-09-23	47.000	47.170	46.030	46.050	46.050	562,156
2026-09-22	46.560	47.580	46.200	46.640	46.640	543,851
2026-09-21	45.910	46.530	45.370	46.500	46.500	487,097
2026-09-18	45.690	46.050	45.150	45.580	45.580	1,094,181

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.