Accor S. A. historical data

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

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
2026-09-17	45.870	46.160	45.590	45.750	45.750	671,834
2026-09-16	45.450	45.970	45.330	45.610	45.610	820,370
2026-09-15	45.520	45.870	45.110	45.110	45.110	645,632
2026-09-14	45.720	45.880	45.330	45.730	45.730	484,599
2026-09-11	45.940	46.410	45.770	46.070	46.070	548,614
2026-09-10	46.440	46.770	45.740	45.800	45.800	553,547
2026-09-09	46.620	46.660	45.880	46.310	46.310	666,564
2026-09-08	46.560	47.390	46.310	47.000	47.000	692,747
2026-09-07	46.660	47.210	46.620	46.650	46.650	476,220
2026-09-04	47.160	47.210	46.520	46.900	46.900	631,427
2026-09-03	46.320	46.670	45.580	45.770	45.770	825,541
2026-09-02	45.610	46.860	45.610	46.460	46.460	1,425,477
2026-09-01	46.550	46.550	45.400	45.720	45.720	625,609
2026-08-31	46.530	46.800	46.280	46.520	46.520	899,031
2026-08-28	46.880	46.900	46.580	46.730	46.730	627,327
2026-08-27	47.400	47.440	46.480	46.650	46.650	617,825
2026-08-26	46.770	48.030	46.770	47.470	47.470	548,034
2026-08-25	46.550	47.070	46.310	46.660	46.660	450,816
2026-08-24	45.600	46.290	45.450	46.180	46.180	473,502
2026-08-21	45.630	45.950	45.530	45.530	45.530	636,599
2026-08-20	45.590	45.840	45.430	45.590	45.590	451,566
2026-08-19	45.510	45.860	45.370	45.580	45.580	656,945
2026-08-18	46.000	46.490	45.650	45.650	45.650	633,286
2026-08-17	46.600	46.770	46.000	46.070	46.070	601,995
2026-08-14	46.600	47.030	46.410	46.660	46.660	558,485
2026-08-13	46.740	47.060	46.530	46.560	46.560	534,211
2026-08-12	46.570	46.820	46.170	46.340	46.340	658,117
2026-08-11	46.080	46.820	45.650	46.440	46.440	628,875
2026-08-10	46.850	47.230	46.220	46.220	46.220	541,851
2026-08-07	47.210	47.380	46.750	46.800	46.800	653,720
2026-08-06	47.400	48.070	47.220	47.220	47.220	831,601
2026-08-05	46.600	47.410	46.600	47.330	47.330	663,032
2026-08-04	46.000	46.540	45.430	46.540	46.540	702,775
2026-08-03	45.500	46.610	45.500	45.960	45.960	795,551
2026-07-31	45.900	46.160	44.860	44.900	44.900	789,716
2026-07-30	46.950	47.010	46.140	46.250	46.250	964,922
2026-07-29	47.390	47.390	46.490	47.290	47.290	751,034
2026-07-28	46.150	47.320	46.150	47.230	47.230	618,718
2026-07-27	47.200	47.700	45.910	45.910	45.910	729,316

Page 1 of 5 · 254 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.