Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	47.760	47.760	47.080	47.265	44.690	713,814
2025-05-19	47.430	47.530	46.920	47.380	44.799	67,263
2025-05-16	47.430	47.720	47.270	47.320	44.742	531,567
2025-05-15	47.290	47.750	47.290	47.405	44.822	6,608
2025-05-14	47.800	47.800	47.460	47.735	45.134	15,128
2025-05-13	46.810	47.710	46.780	47.595	45.002	21,724
2025-05-12	45.770	46.940	45.770	46.640	44.099	11,366
2025-05-09	45.650	45.650	45.010	45.235	42.770	82,837
2025-05-08	45.140	46.050	45.140	45.585	43.101	350,919
2025-05-07	44.550	45.060	44.550	44.975	42.525	3,405
2025-05-06	44.575	44.900	44.340	44.830	42.388	413,947
2025-05-02	43.900	44.880	43.900	44.775	42.336	31,539
2025-05-01	43.125	43.125	43.125	43.125	40.775	0
2025-04-30	42.600	43.270	42.400	43.125	40.775	1,154,538
2025-04-29	42.400	43.010	42.400	42.845	40.511	1,364
2025-04-28	43.280	43.750	42.860	42.905	40.567	19,692
2025-04-25	42.505	43.230	40.660	43.200	40.846	172,003
2025-04-24	40.250	40.740	40.160	40.725	38.506	64,763
2025-04-23	39.935	40.820	39.840	40.460	38.256	1,557,705
2025-04-22	38.850	39.270	38.240	39.145	37.012	496,022
2025-04-17	38.670	39.060	38.400	38.935	36.814	2,295
2025-04-16	38.260	38.990	38.260	38.905	36.785	235,855
2025-04-15	38.700	39.460	38.700	39.375	37.230	1,053,215
2025-04-14	38.525	38.890	38.420	38.455	36.360	592,387
2025-04-11	38.800	38.840	37.580	37.955	35.887	464,410
2025-04-10	41.540	41.540	38.280	38.380	36.289	526,769
2025-04-09	36.050	37.090	36.020	36.695	34.696	3,017
2025-04-08	38.000	38.030	36.120	37.450	35.410	21,581
2025-04-07	34.770	38.190	34.770	36.070	34.105	1,076,700
2025-04-04	40.120	40.120	37.180	37.985	35.916	89,507
2025-04-03	41.870	41.900	40.260	40.320	38.123	105,454
2025-04-02	42.145	42.610	41.850	42.480	40.166	453,736
2025-04-01	42.505	42.540	41.790	42.070	39.778	2,019,335
2025-03-31	42.430	42.530	41.590	41.785	39.508	45,319
2025-03-28	43.965	44.135	42.790	42.880	40.544	462,842
2025-03-27	44.650	44.740	44.040	44.225	41.816	40,699
2025-03-26	44.670	45.160	44.670	44.970	42.520	33,620
2025-03-25	44.210	44.915	44.210	44.915	42.468	12,301
2025-03-24	44.545	44.850	43.990	44.190	41.782	19,267
2025-03-21	44.360	44.360	43.390	43.865	41.475	110,665
2025-03-20	45.200	45.380	44.830	44.970	42.520	54,324
2025-03-19	44.905	45.360	44.740	45.280	42.813	581,158
2025-03-18	45.945	46.080	44.620	44.955	42.506	157,063
2025-03-17	45.135	45.500	44.680	45.455	42.979	57,815
2025-03-14	44.110	45.170	44.110	44.590	42.161	103,396
2025-03-13	44.200	44.740	43.970	44.535	42.109	158,924
2025-03-12	44.905	45.983	43.980	44.525	42.099	83,307
2025-03-11	45.850	45.983	43.430	44.035	41.636	254,765
2025-03-10	46.505	46.980	45.810	45.990	43.484	94,818
2025-03-07	46.505	46.830	46.270	46.690	44.146	96,329
2025-03-06	48.195	49.000	46.830	47.175	44.605	69,397
2025-03-05	47.105	48.600	46.830	47.820	45.215	63,062
2025-03-04	48.045	48.140	46.580	46.640	44.099	85,929
2025-03-03	47.850	48.740	47.670	48.560	45.914	1,397,638
2025-02-28	47.645	48.060	47.570	47.835	45.229	58,315
2025-02-27	47.565	48.090	47.330	47.915	45.304	350,853
2025-02-26	46.890	48.140	46.890	48.005	45.390	54,432
2025-02-25	46.440	47.540	46.420	46.825	44.274	894,333
2025-02-24	45.975	46.770	45.440	46.425	43.896	53,582
2025-02-21	47.335	47.350	46.080	46.130	43.617	93,220

← NewerPage 7 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.