Accor SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	46.120	46.610	46.120	46.610	46.610	30
2026-10-19	46.020	46.120	45.440	45.440	45.440	30
2026-10-16	46.120	46.880	46.120	46.880	46.880	54,511
2026-10-15	45.505	46.310	45.310	45.450	45.450	758,729
2026-10-14	45.480	45.980	45.200	45.395	45.395	1,434,823
2026-10-13	45.385	45.930	45.290	45.350	45.350	120,865
2026-10-12	45.460	45.500	44.470	45.020	45.020	361,199
2026-10-09	45.185	45.630	45.010	45.300	45.300	43,961
2026-10-08	44.400	44.950	43.440	44.720	44.720	243,288
2026-10-07	44.430	44.735	43.980	44.650	44.650	2,457
2026-10-06	44.080	44.630	43.930	44.630	44.630	77
2026-10-05	44.250	44.250	43.510	43.540	43.540	59,283
2026-10-02	44.385	45.270	44.115	44.115	44.115	235,088
2026-10-01	44.890	44.890	44.000	44.160	44.160	773,241
2026-09-30	46.250	46.990	45.720	45.785	45.785	521,393
2026-09-29	46.000	46.650	45.910	46.240	46.240	1,007
2026-09-28	45.965	46.180	45.770	45.930	45.930	149,454
2026-09-25	45.705	46.160	45.430	45.715	45.715	128,291
2026-09-24	45.975	46.150	45.220	45.390	45.390	575,132
2026-09-23	46.985	47.230	46.060	46.250	46.250	337,636
2026-09-22	46.555	47.450	46.250	46.640	46.640	276,961
2026-09-21	45.905	46.500	45.370	46.470	46.470	5,429

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.