Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	48.500	48.840	46.400	46.765	44.217	146,882
2025-02-19	49.105	49.540	48.530	48.710	46.056	199,077
2025-02-18	50.100	50.180	49.260	49.540	46.841	194,301
2025-02-17	50.420	50.620	50.060	50.130	47.399	49,268
2025-02-14	50.060	50.520	49.900	50.290	47.550	1,660,590
2025-02-13	50.420	51.060	49.930	50.090	47.361	298,568
2025-02-12	49.620	50.040	49.620	49.925	47.205	275,629
2025-02-11	50.135	50.380	49.210	49.720	47.011	84,907
2025-02-10	50.020	50.560	50.020	50.510	47.758	1,386,342
2025-02-07	50.080	50.360	49.840	49.920	47.200	27,700
2025-02-06	49.220	50.000	49.220	49.970	47.248	350,645
2025-02-05	49.395	49.430	48.950	49.115	46.439	19,845
2025-02-04	49.500	49.500	49.010	49.340	46.652	105,087
2025-02-03	48.995	49.250	48.430	49.110	46.434	103,691
2025-01-31	49.440	49.860	49.440	49.715	47.006	776,509
2025-01-30	49.505	49.950	49.490	49.675	46.969	224,382
2025-01-29	49.370	49.860	49.370	49.455	46.761	52,353
2025-01-28	48.900	49.600	48.800	49.500	46.803	35,306
2025-01-27	48.610	49.100	48.250	48.985	46.316	295,040
2025-01-24	48.800	49.440	48.770	49.030	46.359	525,541
2025-01-23	48.860	49.040	48.240	48.590	45.943	249,613
2025-01-22	48.430	49.130	48.430	49.045	46.373	1,681,331
2025-01-21	48.210	48.700	48.210	48.405	45.768	688,797
2025-01-20	48.000	48.550	48.000	48.405	45.768	61,508
2025-01-17	47.735	48.140	47.640	48.055	45.437	364,102
2025-01-16	48.000	48.330	47.560	47.705	45.106	212,050
2025-01-15	47.505	47.820	47.430	47.745	45.144	183,239
2025-01-14	47.165	47.630	47.110	47.465	44.879	92,037
2025-01-13	46.590	47.170	46.590	46.970	44.411	209,791
2025-01-10	47.110	47.600	47.110	47.370	44.789	947,232
2025-01-09	46.400	47.290	46.400	47.135	44.567	34,346
2025-01-08	46.620	46.940	46.100	46.670	44.127	613,262
2025-01-07	46.505	47.080	46.010	46.555	44.019	41,955
2025-01-06	45.935	46.700	45.720	46.690	44.146	389,523
2025-01-03	47.080	47.080	45.800	45.895	43.395	31,875
2025-01-02	47.050	47.340	46.360	47.030	44.468	20,075
2024-12-31	46.715	46.916	46.690	46.840	44.288	8,723
2024-12-30	46.705	47.020	46.510	46.740	44.193	64,295
2024-12-27	46.800	47.040	46.550	46.715	44.170	14,475
2024-12-24	46.850	46.860	46.500	46.755	44.208	112,686
2024-12-23	46.515	46.700	46.280	46.505	43.971	332,401
2024-12-20	45.925	46.660	45.840	46.590	44.052	580,645
2024-12-19	45.775	46.370	45.410	46.340	43.815	276,860
2024-12-18	47.010	47.150	46.550	46.770	44.222	686,668
2024-12-17	46.785	47.180	46.700	46.995	44.435	834,004
2024-12-16	46.750	47.570	46.750	46.980	44.420	47,638
2024-12-13	46.700	47.430	46.700	46.920	44.364	97,712
2024-12-12	46.330	46.950	46.330	46.755	44.208	189,826
2024-12-11	45.140	46.420	45.140	46.260	43.740	27,302
2024-12-10	45.505	45.920	45.380	45.560	43.078	39,144
2024-12-09	45.650	46.320	45.650	45.805	43.309	1,611,951
2024-12-06	46.040	46.400	45.950	46.015	43.508	128,515
2024-12-05	44.270	46.230	44.270	46.160	43.645	458,948
2024-12-04	43.945	44.000	43.530	43.940	41.546	36,159
2024-12-03	43.800	44.170	43.340	43.720	41.338	155,299
2024-12-02	42.840	43.820	42.840	43.440	41.073	72,484
2024-11-29	43.705	43.820	43.310	43.680	41.300	653,007
2024-11-28	42.050	43.520	42.050	43.270	40.913	314,728
2024-11-27	42.450	42.720	41.900	42.170	39.872	71,457
2024-11-26	43.040	43.300	42.850	43.090	40.742	304,991

← NewerPage 8 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.