Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	47.600	47.600	45.950	46.120	46.120	1,139
2026-07-24	46.000	46.580	45.500	46.520	46.520	322,807
2026-07-23	46.100	46.100	45.210	45.360	45.360	433
2026-07-22	46.305	46.600	46.050	46.185	46.185	4,142
2026-07-21	46.570	46.570	46.070	46.370	46.370	15,383
2026-07-20	46.440	47.240	46.440	46.600	46.600	32,245
2026-07-17	46.905	47.480	45.190	46.980	46.980	9,018
2026-07-16	47.305	47.630	46.360	47.350	47.350	2,981,107
2026-07-15	46.720	47.575	46.720	47.575	47.575	149
2026-07-14	47.070	48.010	46.400	47.005	47.005	13,609
2026-07-13	48.100	48.800	48.030	48.120	48.120	727
2026-07-10	48.660	49.120	48.660	49.060	49.060	54,188
2026-07-09	48.195	48.840	48.050	48.600	48.600	660
2026-07-08	49.630	49.630	47.610	48.015	48.015	144,265
2026-07-07	49.960	50.500	49.960	50.010	50.010	720
2026-07-06	50.595	51.300	49.810	49.970	49.970	238,324
2026-07-03	51.355	53.320	50.140	50.770	50.770	1,235
2026-07-02	50.260	50.980	50.260	50.710	50.710	4,169
2026-07-01	50.995	51.720	49.970	50.210	50.210	2,598
2026-06-30	50.400	50.840	50.060	50.720	50.720	3,801
2026-06-29	50.370	50.380	49.630	49.965	49.965	83,822
2026-06-26	50.040	51.100	50.040	50.150	50.150	2,001,021
2026-06-25	50.000	52.000	50.000	51.400	51.400	32,261
2026-06-24	48.845	50.037	48.730	49.735	49.735	412,051
2026-06-23	48.195	49.500	48.180	49.010	49.010	95,576
2026-06-22	48.100	51.440	48.100	48.440	48.440	1,089,505
2026-06-19	47.400	48.770	47.230	48.525	48.525	1,217
2026-06-18	47.940	48.950	47.940	48.900	48.900	95,792
2026-06-17	48.165	48.550	48.165	48.165	48.165	1,402,269
2026-06-16	48.560	49.300	47.610	48.445	48.445	2,008,987
2026-06-15	48.100	49.420	47.270	48.765	48.765	2,262,147
2026-06-12	46.000	47.480	46.000	47.165	47.165	3,008
2026-06-11	45.360	45.360	44.873	45.150	45.150	761
2026-06-10	45.115	45.940	44.890	45.190	45.190	337,296
2026-06-09	45.330	46.200	45.330	45.725	45.725	180,561
2026-06-08	44.860	45.740	44.630	45.635	45.635	180,516
2026-06-05	45.000	46.020	44.920	45.495	45.495	459,933
2026-06-04	45.630	46.550	44.770	45.705	45.705	278
2026-06-03	45.505	46.620	44.500	45.665	45.665	711,957
2026-06-02	45.505	46.060	44.630	45.645	45.645	340,440
2026-06-01	45.600	46.520	44.700	44.910	44.910	28,661
2026-05-29	47.030	48.010	47.030	47.535	46.185	15,964
2026-05-28	46.545	47.200	45.300	46.690	45.364	53,764
2026-05-27	45.020	47.150	44.650	46.695	45.369	11,342
2026-05-26	46.450	47.030	45.490	45.495	44.203	2,406,913
2026-05-22	43.800	45.040	43.600	44.795	43.523	543,413
2026-05-21	44.870	45.840	44.010	44.190	42.935	1,513
2026-05-20	43.030	45.150	43.000	45.025	43.746	98,354
2026-05-19	43.413	44.630	43.413	43.715	42.474	3,137,915
2026-05-18	42.640	44.210	42.640	43.900	42.653	11,744
2026-05-15	44.000	44.530	43.160	43.405	42.172	21,926
2026-05-14	44.440	45.320	43.440	44.415	43.154	239
2026-05-13	43.430	44.320	43.430	44.070	42.818	11,642
2026-05-12	43.400	43.700	43.210	43.615	42.376	3,672
2026-05-11	44.430	44.430	43.700	43.700	42.459	707,485
2026-05-08	44.070	45.170	44.000	44.090	42.838	1,249
2026-05-07	44.975	45.860	43.950	44.700	43.431	189,838
2026-05-06	42.050	44.597	42.050	44.315	43.056	433,446
2026-05-05	41.200	41.520	41.080	41.365	40.190	1,177,326
2026-05-01	42.030	42.030	42.030	42.030	40.836	0

← NewerPage 2 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	0.3400 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.