Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	44.500	44.500	44.120	44.305	43.047	1,179,621
2025-08-12	43.800	44.400	43.720	44.275	43.018	1,125,267
2025-08-11	45.260	45.540	44.000	44.265	43.008	213,468
2025-08-08	45.000	45.550	44.900	45.225	43.941	741,499
2025-08-07	43.740	45.170	43.740	45.125	43.843	37,239
2025-08-06	42.230	43.130	42.230	42.785	41.570	14,078
2025-08-05	42.575	42.730	41.920	42.195	40.997	316,098
2025-08-04	42.940	42.940	42.100	42.320	41.118	1,216,621
2025-08-01	43.770	43.770	41.760	42.205	41.006	613,564
2025-07-31	43.330	49.400	43.330	44.865	43.591	276,545
2025-07-30	49.105	49.730	48.960	49.455	48.051	11,857
2025-07-29	49.570	49.780	49.180	49.330	47.929	15,381
2025-07-28	50.000	50.340	49.370	49.505	48.099	20,166
2025-07-25	48.990	49.910	48.990	49.910	48.493	17,008
2025-07-24	49.715	49.730	48.910	49.230	47.832	15,589
2025-07-23	49.165	49.390	48.900	49.210	47.812	39,843
2025-07-22	48.160	48.580	48.160	48.470	47.093	150,412
2025-07-21	48.060	48.510	48.060	48.220	46.851	173,827
2025-07-18	47.905	48.230	47.730	48.150	46.783	145,333
2025-07-17	47.400	48.010	47.190	47.745	46.389	3,011,361
2025-07-16	47.505	47.710	47.175	47.175	45.835	252,475
2025-07-15	48.000	48.260	47.490	47.665	46.311	26,296
2025-07-14	47.000	47.930	46.930	47.865	46.506	489,405
2025-07-11	47.000	47.360	46.880	47.210	45.869	39,582
2025-07-10	47.515	47.515	46.860	47.515	46.166	15,670
2025-07-09	47.200	47.660	47.000	47.595	46.243	963
2025-07-08	47.140	47.140	46.760	46.950	45.617	48,274
2025-07-07	46.175	46.920	46.130	46.845	45.515	152,359
2025-07-04	46.000	46.160	45.610	45.935	44.630	505,986
2025-07-03	45.630	46.450	45.620	46.205	44.893	1,732
2025-07-02	44.890	45.700	44.890	45.385	44.096	250,328
2025-07-01	44.000	44.740	44.000	44.610	43.343	356,795
2025-06-30	44.345	44.430	43.870	44.375	43.115	995
2025-06-27	44.620	44.760	43.690	44.020	42.770	2,292
2025-06-26	45.030	45.030	44.250	44.715	43.445	22,813
2025-06-25	44.640	45.200	44.310	45.095	43.814	42,721
2025-06-24	44.090	44.520	43.570	44.330	43.071	18,939
2025-06-23	41.520	42.180	41.520	41.740	40.555	82,922
2025-06-20	41.460	42.460	41.440	42.120	40.924	24,175
2025-06-19	41.955	42.040	41.115	41.115	39.947	2,698
2025-06-18	42.260	43.060	42.110	42.460	41.254	63,014
2025-06-17	43.490	43.600	42.910	43.035	41.813	151,080
2025-06-16	43.440	44.150	43.440	44.075	42.823	75,837
2025-06-13	43.200	43.690	42.990	43.280	42.051	4,973
2025-06-12	45.070	45.190	44.030	44.685	43.416	10,044
2025-06-11	45.980	45.980	45.570	45.645	44.349	2,820
2025-06-10	46.270	46.270	45.760	45.860	44.558	81,033
2025-06-09	45.860	46.260	45.860	46.160	44.849	1,500,024
2025-06-06	45.560	45.850	45.560	45.760	44.460	437,243
2025-06-05	45.505	45.840	45.360	45.665	44.368	45,378
2025-06-04	45.585	46.150	45.360	45.720	44.422	16,043
2025-06-03	45.480	45.990	45.240	45.720	44.422	25,427
2025-06-02	45.165	45.450	44.810	45.360	44.072	5,255
2025-05-30	46.515	47.040	46.430	46.935	44.378	1,559,452
2025-05-29	47.000	47.060	46.440	46.590	44.052	176
2025-05-28	46.830	47.070	46.540	46.560	44.023	415,609
2025-05-27	46.755	47.080	46.490	46.960	44.402	2,811,218
2025-05-23	46.985	47.090	45.450	45.945	43.442	4,015,194
2025-05-22	47.135	47.320	46.300	46.735	44.189	92,937
2025-05-21	47.135	47.644	46.980	47.560	44.969	52,972

← NewerPage 6 of 22 · 1,262 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.