Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	41.000	42.370	40.320	42.030	40.836	436,416
2026-04-29	42.020	43.000	41.320	41.625	40.443	210,737
2026-04-28	42.600	43.600	41.830	42.205	41.006	1,304,208
2026-04-27	43.690	43.690	42.800	42.920	41.701	879,153
2026-04-24	43.800	43.920	42.590	43.595	42.357	231,906
2026-04-23	42.905	43.870	42.550	43.205	41.978	925,265
2026-04-22	44.305	45.140	43.070	43.410	42.177	205,252
2026-04-21	45.505	45.870	44.340	44.680	43.411	495,583
2026-04-20	45.370	45.960	45.370	45.590	44.295	6,716
2026-04-17	45.705	46.915	45.090	46.535	45.213	417,356
2026-04-16	45.705	46.220	45.150	45.430	44.140	929,824
2026-04-15	45.450	45.710	45.170	45.570	44.276	11,930
2026-04-14	44.760	45.650	44.760	45.535	44.242	386,879
2026-04-13	43.820	44.570	43.760	44.525	43.261	1,201,535
2026-04-10	45.520	45.520	44.430	45.020	43.741	194,973
2026-04-09	43.710	44.880	43.710	44.535	43.270	440,763
2026-04-08	45.660	45.660	44.130	44.980	43.703	1,034,879
2026-04-07	42.850	43.380	41.750	41.885	40.696	2,390
2026-04-02	41.470	42.630	41.010	42.425	41.220	4,089
2026-04-01	42.880	42.880	41.210	41.950	40.759	156,467
2026-03-31	40.280	40.930	39.340	40.520	39.369	197,837
2026-03-30	40.150	40.150	39.700	40.010	38.874	1,574
2026-03-27	40.810	40.980	40.050	40.355	39.209	16,165
2026-03-26	40.620	41.170	40.620	40.915	39.753	51,115
2026-03-25	41.505	42.410	40.730	41.110	39.943	61,469
2026-03-24	41.210	41.210	40.310	40.905	39.743	137,649
2026-03-23	38.705	41.490	38.600	40.335	39.190	1,491,125
2026-03-20	39.330	40.810	39.330	39.330	38.213	168,892
2026-03-19	41.155	41.270	37.590	39.460	38.339	515,881
2026-03-18	41.505	42.470	40.720	41.720	40.535	1,150,206
2026-03-17	40.755	41.550	40.430	41.215	40.045	535,511
2026-03-16	41.000	41.310	39.740	41.205	40.035	617,169
2026-03-13	41.115	41.480	40.320	40.565	39.413	16,950
2026-03-12	42.600	42.860	41.400	41.590	40.409	24,795
2026-03-11	43.250	43.580	42.380	42.750	41.536	2,498
2026-03-10	44.200	44.420	43.000	43.590	42.352	16,596
2026-03-09	42.360	42.360	41.360	42.205	41.006	121,962
2026-03-06	44.020	44.760	42.790	43.160	41.934	84,967
2026-03-05	44.430	45.680	44.430	44.610	43.343	65,459
2026-03-04	45.560	45.560	43.570	45.485	44.193	403,523
2026-03-03	44.020	44.180	41.920	43.290	42.061	200,567
2026-03-02	45.000	45.310	43.170	45.115	43.834	196,996
2026-02-27	48.840	49.660	48.450	49.000	47.608	17,182
2026-02-26	48.200	49.770	48.200	49.515	48.109	8,594
2026-02-25	47.795	48.770	47.720	48.430	47.055	182,934
2026-02-24	47.600	48.970	47.550	48.090	46.724	7,506
2026-02-23	48.000	48.750	47.730	47.905	46.545	5,321
2026-02-20	48.040	49.230	47.130	48.700	47.317	2,065
2026-02-19	49.395	50.140	48.000	48.200	46.831	12,262
2026-02-18	50.000	51.220	49.230	49.760	48.347	64,571
2026-02-17	48.995	50.080	48.550	49.780	48.366	589
2026-02-16	49.280	49.800	49.160	49.305	47.905	232,217
2026-02-13	48.880	49.730	48.850	48.975	47.584	187,254
2026-02-12	48.995	49.920	47.980	49.130	47.735	18,005
2026-02-11	49.185	50.120	48.240	48.505	47.128	31,299
2026-02-10	48.160	49.215	47.910	49.215	47.817	137,844
2026-02-09	48.660	49.480	48.660	48.690	47.307	178,612
2026-02-06	48.045	48.910	47.590	48.815	47.429	56,248
2026-02-05	48.500	49.050	47.690	48.105	46.739	3,554
2026-02-04	46.925	48.715	46.740	48.715	47.332	608,794

← NewerPage 3 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.