Accor SA historical data

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

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
2026-09-18	45.705	45.971	45.240	45.455	45.455	7,244
2026-09-17	45.860	46.110	45.640	45.920	45.920	71,737
2026-09-16	45.365	45.930	45.330	45.860	45.860	1,967,605
2026-09-15	45.535	45.810	45.180	45.260	45.260	22,247
2026-09-14	45.705	46.070	45.420	45.720	45.720	2,127,286
2026-09-11	45.935	46.320	45.790	46.025	46.025	17,621
2026-09-10	46.440	46.760	45.800	45.865	45.865	2,409,554
2026-09-09	46.565	46.700	45.940	46.245	46.245	10,507
2026-09-08	46.555	47.340	46.320	46.560	46.560	1,658,427
2026-09-07	46.640	47.170	46.630	46.710	46.710	1,300,638
2026-09-04	47.135	47.200	45.770	46.885	46.885	24,644
2026-09-03	46.315	46.510	45.610	45.790	45.790	108,183
2026-09-02	45.600	46.830	45.600	46.380	46.380	2,003,807
2026-09-01	46.650	46.690	45.420	45.720	45.720	30,275
2026-08-28	46.755	46.950	46.600	46.660	46.660	1,147
2026-08-27	47.470	47.470	46.485	46.485	46.485	17,507
2026-08-26	46.985	47.980	46.660	47.769	47.769	59,703
2026-08-25	46.375	46.970	46.340	46.660	46.660	1,338,250
2026-08-24	45.505	46.270	44.930	46.190	46.190	1,600,456
2026-08-21	45.705	45.900	45.600	45.665	45.665	2,056,114
2026-08-20	45.440	45.760	45.440	45.520	45.520	56,439
2026-08-19	45.420	45.790	45.420	45.675	45.675	22,760
2026-08-18	46.000	46.360	45.790	45.820	45.820	642
2026-08-17	46.720	46.720	46.000	46.050	46.050	570
2026-08-14	46.785	46.970	46.400	46.570	46.570	224,739
2026-08-13	46.560	46.960	46.560	46.655	46.655	1,146
2026-08-12	46.490	46.730	46.330	46.545	46.545	8,600
2026-08-11	46.280	46.810	45.660	46.600	46.600	4,791
2026-08-10	47.305	47.490	46.270	46.380	46.380	281
2026-08-07	47.505	47.860	46.610	46.975	46.975	27,658
2026-08-06	47.505	48.050	47.400	47.410	47.410	1,678
2026-08-05	46.800	47.350	46.540	47.260	47.260	531,016
2026-08-04	46.540	46.540	45.490	46.430	46.430	12,266
2026-08-03	45.505	46.560	45.500	45.980	45.980	92,832
2026-07-31	45.800	46.100	45.000	45.180	45.180	7,934
2026-07-30	46.890	47.290	46.245	46.245	46.245	18,984
2026-07-29	47.390	47.390	46.590	47.095	47.095	557,683
2026-07-28	46.070	47.150	46.070	46.700	46.700	4,562

Page 1 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.