Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	47.600	47.740	46.340	46.510	45.189	115,013
2026-02-02	46.010	47.350	46.010	47.240	45.898	5,093
2026-01-30	45.670	46.110	45.670	45.910	44.606	2,103
2026-01-29	45.690	45.880	45.140	45.550	44.256	83,431
2026-01-28	45.505	46.260	44.780	45.475	44.184	169,209
2026-01-27	46.700	46.700	46.090	46.320	45.005	231,393
2026-01-26	46.040	46.620	44.910	46.555	45.233	4,512
2026-01-23	46.535	47.200	46.500	46.530	45.209	145,242
2026-01-22	46.305	47.200	46.290	47.155	45.816	26,743
2026-01-21	45.935	46.050	45.320	45.820	44.519	187,435
2026-01-20	45.160	45.573	45.160	45.330	44.043	4,735
2026-01-19	45.250	46.180	45.250	45.545	44.252	965
2026-01-16	45.890	46.920	45.890	46.300	44.985	477
2026-01-15	46.305	46.610	45.580	46.330	45.014	119,690
2026-01-14	47.200	47.200	45.750	46.050	44.742	382,196
2026-01-13	47.020	47.610	47.000	47.050	45.714	5,043
2026-01-12	47.240	47.740	46.910	47.440	46.093	4,155
2026-01-09	48.000	48.500	47.720	47.895	46.535	2,617
2026-01-08	47.945	48.370	47.670	48.345	46.972	962,630
2026-01-07	47.905	47.980	47.220	47.600	46.248	268,519
2026-01-06	47.600	47.800	46.980	47.800	46.443	1,561
2026-01-05	48.310	48.310	47.140	47.480	46.132	93,569
2026-01-02	48.000	48.200	47.460	47.760	46.404	83,666
2025-12-31	47.905	48.090	47.860	47.865	46.506	105
2025-12-30	47.890	48.120	47.590	48.025	46.661	10,180
2025-12-29	47.530	47.990	47.530	47.725	46.370	1,107
2025-12-24	47.910	48.130	47.710	47.830	46.472	307
2025-12-23	48.000	48.160	47.790	47.890	46.530	54,350
2025-12-22	47.905	48.370	47.740	48.220	46.851	172,576
2025-12-19	47.250	48.060	47.210	47.720	46.365	24,081
2025-12-18	47.000	47.670	46.920	46.990	45.656	363,389
2025-12-17	47.585	47.650	47.150	47.600	46.248	2,911,943
2025-12-16	47.300	48.050	47.300	47.670	46.316	579,008
2025-12-15	46.710	47.340	46.710	47.145	45.806	609,176
2025-12-12	46.797	47.370	46.797	46.970	45.636	1,313,690
2025-12-11	45.270	46.270	45.270	46.245	44.932	428,290
2025-12-10	45.305	45.910	45.220	45.320	44.033	5,580
2025-12-09	45.770	46.310	45.770	46.035	44.728	3,538
2025-12-08	46.430	46.530	46.070	46.255	44.941	90
2025-12-05	46.050	46.670	45.630	46.665	45.340	100,967
2025-12-04	46.985	46.990	46.003	46.200	44.888	1,155,313
2025-12-03	46.745	46.920	46.460	46.720	45.393	822
2025-12-02	46.170	47.200	46.170	46.610	45.286	138,794
2025-12-01	46.145	46.600	46.060	46.465	45.145	10,275
2025-11-28	47.410	47.410	46.620	46.655	45.330	150,471
2025-11-27	47.040	47.460	46.660	47.460	46.112	437,542
2025-11-26	46.800	47.150	46.600	47.100	45.762	177,413
2025-11-25	46.105	47.010	45.970	46.890	45.558	879,009
2025-11-24	45.800	46.340	45.800	46.245	44.932	64,132
2025-11-21	44.545	45.470	44.500	45.470	44.179	26,215
2025-11-20	45.735	45.810	44.930	45.065	43.785	386,332
2025-11-19	44.510	45.510	44.510	45.420	44.130	28,581
2025-11-18	45.160	45.160	44.610	44.770	43.499	100,980
2025-11-17	46.400	46.410	45.820	45.820	44.519	789,851
2025-11-14	46.463	46.463	45.790	46.345	45.029	83,466
2025-11-13	47.385	47.510	46.860	46.860	45.529	140,396
2025-11-12	46.505	47.250	46.500	47.150	45.811	1,166,369
2025-11-11	46.505	46.940	46.500	46.710	45.383	517
2025-11-10	46.430	47.150	46.430	46.680	45.354	161,059
2025-11-07	44.830	45.550	44.830	45.430	44.140	467,339

← NewerPage 4 of 22 · 1,266 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.