Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	45.861	45.861	45.000	45.020	43.741	1,606,999
2025-11-05	44.535	45.700	44.535	45.555	44.261	1,940,403
2025-11-04	44.190	44.830	44.190	44.590	43.324	1,038
2025-11-03	44.000	44.640	43.980	44.510	43.246	121,795
2025-10-31	44.505	44.750	43.990	44.190	42.935	66,214
2025-10-30	44.800	45.140	44.590	44.800	43.528	1,121,229
2025-10-29	45.000	45.410	44.830	45.085	43.805	957,756
2025-10-28	45.490	45.770	45.300	45.315	44.028	312,465
2025-10-27	45.060	45.910	44.970	45.620	44.324	1,361,390
2025-10-24	44.130	45.200	44.130	45.155	43.873	4,638,227
2025-10-23	42.080	42.460	42.080	42.270	41.070	911,500
2025-10-22	42.240	42.830	42.240	42.790	41.575	1,101,935
2025-10-21	42.230	42.580	42.130	42.525	41.317	20,675
2025-10-20	41.705	42.450	41.640	42.335	41.133	4,512
2025-10-17	40.580	41.720	40.580	41.520	40.341	450,323
2025-10-16	40.420	41.340	40.220	41.125	39.957	7,260
2025-10-15	41.200	41.320	40.610	40.830	39.670	23,918
2025-10-14	40.400	40.570	40.150	40.525	39.374	384,091
2025-10-13	40.190	41.070	40.190	40.355	39.209	1,260,698
2025-10-10	41.030	41.300	40.460	40.460	39.311	121,065
2025-10-09	41.010	41.490	41.010	41.135	39.967	27,166
2025-10-08	40.800	41.080	40.400	41.075	39.909	381,918
2025-10-07	41.080	41.080	40.600	40.700	39.544	352,898
2025-10-06	41.040	41.570	40.580	40.880	39.719	1,471,638
2025-10-03	41.020	41.610	41.020	41.580	40.399	362,717
2025-10-02	40.420	40.820	40.420	40.745	39.588	30,315
2025-10-01	39.975	40.390	39.780	40.315	39.170	13,197
2025-09-30	40.410	40.540	39.930	40.130	38.990	391,937
2025-09-29	40.705	41.210	40.000	40.380	39.233	198,449
2025-09-26	40.420	40.920	40.260	40.745	39.588	126,696
2025-09-25	40.260	40.290	39.820	40.065	38.927	336,949
2025-09-24	40.850	40.850	40.330	40.360	39.214	1,662,104
2025-09-23	40.500	41.310	40.500	41.030	39.865	245,472
2025-09-22	41.200	41.320	40.420	40.575	39.423	329,748
2025-09-19	41.290	42.120	41.290	41.375	40.200	1,243,701
2025-09-18	41.200	41.870	41.040	41.340	40.166	224,976
2025-09-17	41.220	41.570	40.950	40.950	39.787	611,106
2025-09-16	41.345	41.450	40.760	40.775	39.617	1,698,952
2025-09-15	41.250	41.950	41.250	41.365	40.190	380,091
2025-09-12	40.915	41.210	40.760	41.000	39.836	979,699
2025-09-11	40.590	41.120	40.590	40.960	39.797	918,011
2025-09-10	41.580	41.580	40.590	40.710	39.554	1,675,063
2025-09-09	41.315	42.030	41.310	41.455	40.278	449,187
2025-09-08	41.105	41.445	40.960	41.445	40.268	581,639
2025-09-05	41.305	41.460	40.810	40.825	39.666	111,081
2025-09-04	40.450	41.060	40.450	41.060	39.894	48,617
2025-09-03	40.700	41.290	40.700	40.730	39.573	506,638
2025-09-02	41.850	41.940	40.785	40.785	39.627	93,022
2025-09-01	42.105	42.390	41.890	42.095	40.900	94,337
2025-08-29	42.565	42.700	42.180	42.250	41.050	444,338
2025-08-28	42.905	43.450	42.780	42.855	41.638	2,338
2025-08-27	42.780	43.480	42.780	42.950	41.730	723
2025-08-26	43.145	43.400	42.390	43.075	41.852	6,365
2025-08-22	44.280	44.760	44.280	44.740	43.469	391,487
2025-08-21	44.430	44.550	44.270	44.270	43.013	433,251
2025-08-20	44.525	45.190	44.255	44.255	42.998	96,422
2025-08-19	44.765	45.215	44.710	45.215	43.931	488,904
2025-08-18	44.585	44.760	44.550	44.695	43.426	50,063
2025-08-15	44.420	44.915	44.420	44.915	43.639	68,069
2025-08-14	44.420	44.420	43.980	44.285	43.027	388,944

← NewerPage 5 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.