Paris - Delayed Quote
EUR
Accor SA (AC.PA)
50.00
+0.52
(+1.05%)
At close: November 6 at 5:35:05 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
50.00
50.56
49.10
49.48
49.48
1,089,175
Nov 4, 2026
47.95
49.69
47.85
49.37
49.37
1,296,092
Nov 3, 2026
46.79
48.29
46.70
47.82
47.82
1,158,408
Nov 2, 2026
46.40
47.80
46.27
47.50
47.50
767,958
Oct 30, 2026
46.29
46.90
46.09
46.32
46.32
686,393
Oct 29, 2026
46.08
47.27
46.08
46.99
46.99
950,325
Oct 28, 2026
45.33
45.99
44.95
45.99
45.99
765,695
Oct 27, 2026
44.77
45.47
44.65
45.12
45.12
1,417,609
Oct 26, 2026
44.73
45.93
44.73
45.13
45.13
1,194,954
Oct 23, 2026
45.58
46.01
44.25
44.53
44.53
1,291,753
Oct 22, 2026
46.17
46.48
45.56
46.04
46.04
751,954
Oct 21, 2026
46.63
46.91
46.22
46.78
46.78
764,708
Oct 20, 2026
45.54
47.18
44.84
46.79
46.79
950,487
Oct 19, 2026
46.20
46.21
45.09
45.48
45.48
704,407
Oct 16, 2026
46.20
46.96
45.80
46.90
46.90
777,716
Oct 15, 2026
45.43
46.32
45.39
46.12
46.12
642,688
Oct 14, 2026
45.54
46.08
45.20
45.45
45.45
602,809
Oct 13, 2026
45.46
45.93
45.35
45.35
45.35
420,578
Oct 12, 2026
45.40
45.51
44.46
45.02
45.02
578,879
Oct 9, 2026
45.17
45.65
44.97
45.39
45.39
635,941
Oct 8, 2026
44.39
44.96
43.95
44.79
44.79
583,565
Oct 7, 2026
44.44
44.74
43.96
44.59
44.59
599,150
Oct 6, 2026
44.07
44.95
43.91
44.86
44.86
870,418
Oct 5, 2026
44.20
44.21
43.40
43.70
43.70
698,792
Oct 2, 2026
44.25
45.12
44.02
44.20
44.20
876,229
Oct 1, 2026
44.86
44.96
44.01
44.01
44.01
687,704
Sep 30, 2026
46.25
47.05
45.69
45.85
45.85
840,111
Sep 29, 2026
46.00
46.75
45.88
46.15
46.15
560,798
Sep 28, 2026
45.97
46.22
45.62
45.90
45.90
440,934
Sep 25, 2026
45.85
46.21
45.70
45.89
45.89
375,705
Sep 24, 2026
45.98
46.19
45.22
45.22
45.22
829,660
Sep 23, 2026
47.00
47.17
46.03
46.05
46.05
562,156
Sep 22, 2026
46.56
47.58
46.20
46.64
46.64
543,851
Sep 21, 2026
45.91
46.53
45.37
46.50
46.50
487,097
Sep 18, 2026
45.69
46.05
45.15
45.58
45.58
1,094,181
Sep 17, 2026
45.87
46.16
45.59
45.75
45.75
671,834
Sep 16, 2026
45.45
45.97
45.33
45.61
45.61
820,370
Sep 15, 2026
45.52
45.87
45.11
45.11
45.11
645,632
Sep 14, 2026
45.72
45.88
45.33
45.73
45.73
484,599
Sep 11, 2026
45.94
46.41
45.77
46.07
46.07
548,614
Sep 10, 2026
46.44
46.77
45.74
45.80
45.80
553,547
Sep 9, 2026
46.62
46.66
45.88
46.31
46.31
666,564
Sep 8, 2026
46.56
47.39
46.31
47.00
47.00
692,747
Sep 7, 2026
46.66
47.21
46.62
46.65
46.65
476,220
Sep 4, 2026
47.16
47.21
46.52
46.90
46.90
631,427
Sep 3, 2026
46.32
46.67
45.58
45.77
45.77
825,541
Sep 2, 2026
45.61
46.86
45.61
46.46
46.46
1,425,477
Sep 1, 2026
46.55
46.55
45.40
45.72
45.72
625,609
Aug 31, 2026
46.53
46.80
46.28
46.52
46.52
899,031
Aug 28, 2026
46.88
46.90
46.58
46.73
46.73
627,327
Aug 27, 2026
47.40
47.44
46.48
46.65
46.65
617,825
Aug 26, 2026
46.77
48.03
46.77
47.47
47.47
548,034
Aug 25, 2026
46.55
47.07
46.31
46.66
46.66
450,816
Aug 24, 2026
45.60
46.29
45.45
46.18
46.18
473,502
Aug 21, 2026
45.63
45.95
45.53
45.53
45.53
636,599
Aug 20, 2026
45.59
45.84
45.43
45.59
45.59
451,566
Aug 19, 2026
45.51
45.86
45.37
45.58
45.58
656,945
Aug 18, 2026
46.00
46.49
45.65
45.65
45.65
633,286
Aug 17, 2026
46.60
46.77
46.00
46.07
46.07
601,995
Aug 14, 2026
46.60
47.03
46.41
46.66
46.66
558,485
Aug 13, 2026
46.74
47.06
46.53
46.56
46.56
534,211
Aug 12, 2026
46.57
46.82
46.17
46.34
46.34
658,117
Aug 11, 2026
46.08
46.82
45.65
46.44
46.44
628,875
Aug 10, 2026
46.85
47.23
46.22
46.22
46.22
541,851
Aug 7, 2026
47.21
47.38
46.75
46.80
46.80
653,720
Aug 6, 2026
47.40
48.07
47.22
47.22
47.22
831,601
Aug 5, 2026
46.60
47.41
46.60
47.33
47.33
663,032
Aug 4, 2026
46.00
46.54
45.43
46.54
46.54
702,775
Aug 3, 2026
45.50
46.61
45.50
45.96
45.96
795,551
Jul 31, 2026
45.90
46.16
44.86
44.90
44.90
789,716
Jul 30, 2026
46.95
47.01
46.14
46.25
46.25
964,922
Jul 29, 2026
47.39
47.39
46.49
47.29
47.29
751,034
Jul 28, 2026
46.15
47.32
46.15
47.23
47.23
618,718
Jul 27, 2026
47.20
47.70
45.91
45.91
45.91
729,316
Jul 24, 2026
45.58
46.62
45.42
46.31
46.31
858,006
Jul 23, 2026
46.00
46.00
45.20
45.37
45.37
645,533
Jul 22, 2026
46.27
46.44
45.94
46.29
46.29
499,021
Jul 21, 2026
46.48
46.53
46.07
46.36
46.36
642,339
Jul 20, 2026
46.60
47.27
46.33
46.57
46.57
600,783
Jul 17, 2026
46.70
47.03
46.40
46.81
46.81
633,201
Jul 16, 2026
47.40
47.72
47.15
47.25
47.25
729,350
Jul 15, 2026
46.98
47.62
46.67
47.62
47.62
557,706
Jul 14, 2026
47.25
47.34
46.35
46.98
46.98
843,837
Jul 13, 2026
48.50
48.99
48.03
48.03
48.03
487,319
Jul 10, 2026
48.72
49.19
48.59
48.99
48.99
457,111
Jul 9, 2026
48.55
48.93
48.03
48.66
48.66
509,275
Jul 8, 2026
49.47
49.60
47.51
48.19
48.19
1,146,962
Jul 7, 2026
50.02
50.50
49.90
49.94
49.94
609,759
Jul 6, 2026
51.00
51.46
49.81
50.00
50.00
638,852
Jul 3, 2026
50.84
50.90
50.14
50.90
50.90
510,935
Jul 2, 2026
50.52
51.00
50.34
50.72
50.72
638,575
Jul 1, 2026
50.84
51.04
49.91
50.46
50.46
799,905
Jun 30, 2026
50.38
50.92
49.76
50.84
50.84
855,446
Jun 29, 2026
50.38
50.38
49.61
50.14
50.14
877,796
Jun 26, 2026
50.20
51.26
49.96
50.18
50.18
1,518,936
Jun 25, 2026
50.00
52.00
49.93
51.62
51.62
1,528,012
Jun 24, 2026
48.93
50.12
48.76
50.04
50.04
1,095,723
Jun 23, 2026
48.20
49.20
48.07
49.02
49.02
873,311
Jun 22, 2026
48.12
48.63
48.00
48.39
48.39
548,216
Jun 19, 2026
48.54
48.93
48.30
48.30
48.30
1,310,049
Jun 18, 2026
47.94
49.03
47.94
48.86
48.86
739,259
Jun 17, 2026
48.35
48.63
47.89
48.15
48.15
972,937
Jun 16, 2026
48.75
49.05
48.44
48.50
48.50
740,132
Jun 15, 2026
48.69
49.48
48.57
48.78
48.78
1,155,024
Jun 12, 2026
46.00
47.52
46.00
47.39
47.39
997,147
Jun 11, 2026
44.93
45.47
44.56
44.87
44.87
835,037
Jun 10, 2026
45.94
45.94
44.79
45.10
45.10
798,004
Jun 9, 2026
45.38
46.26
45.33
45.62
45.62
719,545
Jun 8, 2026
44.86
45.82
44.51
45.36
45.36
744,870
Jun 5, 2026
45.79
46.15
45.39
45.39
45.39
943,235
Jun 4, 2026
45.64
46.36
45.57
45.84
45.84
645,166
Jun 3, 2026
45.41
46.07
45.29
45.67
45.67
453,430
Jun 2, 2026
45.67
46.10
45.34
45.87
45.87
590,821
Jun 1, 2026
1.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
45.60
45.96
44.63
45.21
45.21
926,026
May 29, 2026
47.07
48.05
46.92
47.03
45.68
1,338,394
May 28, 2026
46.25
47.21
46.16
46.67
45.33
588,799
May 27, 2026
45.61
47.16
45.60
46.50
45.17
804,556
May 26, 2026
46.10
46.26
45.41
45.41
44.11
575,939
May 25, 2026
45.70
46.94
45.69
46.18
44.85
535,454
May 22, 2026
44.61
45.13
44.17
44.78
43.49
841,100
May 21, 2026
45.00
45.08
43.99
44.03
42.77
931,532
May 20, 2026
43.04
45.35
43.00
44.96
43.67
832,667
May 19, 2026
43.75
44.36
43.41
43.41
42.16
868,262
May 18, 2026
42.81
44.24
42.53
43.83
42.57
981,342
May 15, 2026
44.00
44.02
43.13
43.44
42.19
696,046
May 14, 2026
44.30
44.60
44.04
44.53
43.25
412,380
May 13, 2026
43.84
44.41
43.43
44.03
42.77
518,974
May 12, 2026
43.30
43.73
43.22
43.70
42.45
514,584
May 11, 2026
44.02
44.51
43.61
43.91
42.65
610,666
May 8, 2026
44.20
44.64
43.98
44.22
42.95
484,924
May 7, 2026
45.00
45.92
44.68
44.69
43.41
1,028,709
May 6, 2026
42.12
44.60
42.03
44.60
43.32
1,466,204
May 5, 2026
41.18
41.57
40.98
41.42
40.23
758,292
May 4, 2026
42.20
42.20
40.97
41.18
40.00
862,919
Apr 30, 2026
41.11
42.49
41.08
42.13
40.92
1,018,912
Apr 29, 2026
42.12
42.20
41.50
41.89
40.69
706,883
Apr 28, 2026
42.64
42.80
41.93
42.22
41.01
815,799
Apr 27, 2026
43.63
43.74
42.78
42.89
41.66
672,661
Apr 24, 2026
43.80
43.98
42.54
43.21
41.97
1,466,114
Apr 23, 2026
42.91
43.60
42.51
43.11
41.87
1,715,180
Apr 22, 2026
44.23
44.30
43.07
43.32
42.08
1,366,810
Apr 21, 2026
45.50
45.82
44.34
44.34
43.07
1,134,664
Apr 20, 2026
45.51
46.04
45.25
45.37
44.07
922,001
Apr 17, 2026
45.33
46.94
45.04
46.43
45.10
1,593,290
Apr 16, 2026
45.73
46.24
45.15
45.15
43.85
969,192
Apr 15, 2026
45.61
45.76
45.06
45.55
44.24
775,367
Apr 14, 2026
44.79
45.69
44.76
45.49
44.18
999,624
Apr 13, 2026
44.12
44.57
43.80
44.43
43.15
883,241
Apr 10, 2026
44.71
45.64
44.31
44.72
43.44
982,371
Apr 9, 2026
44.70
44.92
44.31
44.65
43.37
1,247,853
Apr 8, 2026
44.82
45.74
44.44
45.00
43.71
1,588,669
Apr 7, 2026
42.58
43.19
41.75
41.75
40.55
1,280,485
Apr 2, 2026
41.32
42.77
40.96
42.50
41.28
1,024,571
Apr 1, 2026
42.08
42.63
41.49
41.92
40.72
1,184,232
Mar 31, 2026
40.14
40.80
39.97
40.62
39.45
888,038
Mar 30, 2026
40.02
40.28
39.66
40.05
38.90
950,178
Mar 27, 2026
40.86
40.98
40.25
40.43
39.27
933,630
Mar 26, 2026
40.92
41.17
40.63
40.81
39.64
753,938
Mar 25, 2026
41.52
41.80
40.98
41.32
40.13
1,156,324
Mar 24, 2026
40.45
41.02
40.22
40.91
39.74
1,035,333
Mar 23, 2026
38.79
41.79
38.56
40.27
39.11
1,580,335
Mar 20, 2026
40.01
40.82
39.33
39.73
38.59
2,443,680
Mar 19, 2026
41.20
41.26
37.54
39.50
38.37
3,653,475
Mar 18, 2026
41.66
42.09
41.24
42.01
40.80
1,216,633
Mar 17, 2026
40.87
41.61
40.35
41.15
39.97
767,970
Mar 16, 2026
40.50
41.42
40.43
40.99
39.81
1,163,384
Mar 13, 2026
41.10
41.29
40.50
40.50
39.34
840,853
Mar 12, 2026
42.40
42.40
41.30
41.48
40.29
1,075,398
Mar 11, 2026
43.20
43.25
42.45
42.86
41.63
863,520
Mar 10, 2026
44.10
44.50
43.27
43.44
42.19
973,333
Mar 9, 2026
42.01
42.45
41.30
42.45
41.23
1,079,230
Mar 6, 2026
44.55
44.76
42.58
43.33
42.09
1,061,263
Mar 5, 2026
44.80
46.01
44.40
44.40
43.13
1,180,076
Mar 4, 2026
44.82
45.59
44.12
45.45
44.15
1,285,593
Mar 3, 2026
44.13
44.13
41.89
43.57
42.32
2,037,190
Mar 2, 2026
44.55
45.38
44.00
44.88
43.59
2,344,557
Feb 27, 2026
49.40
49.67
48.47
49.26
47.85
1,597,921
Feb 26, 2026
48.40
49.78
48.23
49.49
48.07
653,308
Feb 25, 2026
48.02
48.75
47.80
48.69
47.29
729,107
Feb 24, 2026
48.00
48.41
47.58
48.07
46.69
544,795
Feb 23, 2026
48.10
48.78
47.73
48.00
46.62
545,409
Feb 20, 2026
48.04
49.21
47.85
48.48
47.09
932,225
Feb 19, 2026
50.00
50.14
47.95
48.33
46.94
1,190,465
Feb 18, 2026
50.24
50.28
49.19
49.56
48.14
784,537
Feb 17, 2026
49.13
50.14
48.49
49.78
48.35
936,024
Feb 16, 2026
49.34
49.79
49.14
49.25
47.84
366,040
Feb 13, 2026
49.28
49.77
48.77
49.22
47.81
652,798
Feb 12, 2026
48.96
49.37
48.68
49.37
47.95
667,344
Feb 11, 2026
49.17
49.40
48.38
48.50
47.11
476,598
Feb 10, 2026
48.76
49.33
47.91
49.16
47.75
649,779
Feb 9, 2026
49.00
49.48
48.66
48.66
47.26
565,243
Feb 6, 2026
47.94
48.90
47.55
48.78
47.38
464,918
Feb 5, 2026
48.70
49.06
47.67
48.25
46.86
677,533
Feb 4, 2026
46.83
48.78
46.82
48.51
47.12
652,002
Feb 3, 2026
47.69
47.70
46.34
46.73
45.39
679,375
Feb 2, 2026
46.00
47.38
45.93
47.34
45.98
492,886
Jan 30, 2026
45.75
46.11
45.67
45.86
44.54
506,005
Jan 29, 2026
45.80
45.88
45.13
45.38
44.08
487,501
Jan 28, 2026
45.95
46.04
44.73
45.52
44.21
581,545
Jan 27, 2026
46.57
46.71
46.09
46.27
44.94
443,795
Jan 26, 2026
46.05
46.62
45.80
46.61
45.27
544,513
Jan 23, 2026
47.07
47.10
46.50
46.51
45.17
494,972
Jan 22, 2026
46.30
47.22
46.29
47.16
45.81
737,457
Jan 21, 2026
45.43
46.04
45.31
46.00
44.68
476,693
Jan 20, 2026
45.32
45.59
45.10
45.57
44.26
585,077
Jan 19, 2026
45.30
46.17
45.15
45.61
44.30
501,480
Jan 16, 2026
46.00
46.93
45.94
46.30
44.97
576,861
Jan 15, 2026
46.09
46.61
45.58
46.10
44.78
593,520
Jan 14, 2026
47.10
47.22
45.73
45.99
44.67
1,059,804
Jan 13, 2026
47.56
47.60
47.00
47.00
45.65
506,318
Jan 12, 2026
47.64
47.64
46.90
47.53
46.17
409,703
Jan 9, 2026
48.30
48.46
47.72
47.72
46.35
489,153
Jan 8, 2026
47.85
48.38
47.67
48.33
46.94
420,189
Jan 7, 2026
47.97
48.00
47.11
47.89
46.52
560,085
Jan 6, 2026
47.50
47.87
46.92
47.64
46.27
519,499
Jan 5, 2026
47.98
48.31
47.12
47.63
46.26
473,111
Jan 2, 2026
48.00
48.28
47.44
47.81
46.44
355,528
Dec 31, 2025
48.01
48.22
47.80
48.22
46.84
152,011
Dec 30, 2025
47.66
48.13
47.55
48.03
46.65
322,059
Dec 29, 2025
47.68
48.00
47.57
47.57
46.20
451,177
Dec 24, 2025
47.90
48.10
47.60
47.60
46.23
109,581
Dec 23, 2025
48.02
48.10
47.77
47.79
46.42
289,984
Dec 22, 2025
47.90
48.38
47.58
48.13
46.75
563,430
Dec 19, 2025
47.40
48.06
47.11
48.06
46.68
1,404,558
Dec 18, 2025
46.92
47.72
46.87
47.14
45.79
1,229,923
Dec 17, 2025
47.49
47.70
47.04
47.62
46.25
874,348
Dec 16, 2025
47.39
48.09
47.30
47.49
46.13
967,569
Dec 15, 2025
46.78
47.37
46.72
47.06
45.71
758,780
Dec 12, 2025
46.97
47.47
46.78
46.80
45.46
1,046,498
Dec 11, 2025
45.36
46.37
45.14
46.20
44.87
677,857
Dec 10, 2025
45.88
45.91
45.21
45.41
44.11
633,374
Dec 9, 2025
45.97
46.36
45.70
45.98
44.66
535,289
Dec 8, 2025
46.45
46.61
45.97
46.14
44.82
577,767
Dec 5, 2025
46.06
46.76
45.55
46.58
45.24
778,663
Dec 4, 2025
46.99
47.02
46.00
46.00
44.68
579,470
Dec 3, 2025
46.63
46.94
46.38
46.81
45.47
553,184
Dec 2, 2025
46.39
47.24
46.00
46.64
45.30
757,380
Dec 1, 2025
46.11
46.61
46.01
46.35
45.02
609,432
Nov 28, 2025
47.32
47.43
46.58
46.62
45.28
824,849
Nov 27, 2025
47.00
47.47
46.91
47.36
46.00
667,907
Nov 26, 2025
47.10
47.17
46.60
46.94
45.59
710,754
Nov 25, 2025
46.22
47.02
45.85
47.01
45.66
489,097
Nov 24, 2025
45.90
46.36
45.72
46.14
44.82
704,284
Nov 21, 2025
44.52
45.58
44.43
45.58
44.27
498,279
Nov 20, 2025
45.75
45.82
44.82
44.98
43.69
297,973
Nov 19, 2025
44.81
45.56
44.51
45.35
44.05
439,269
Nov 18, 2025
45.13
45.19
44.55
44.85
43.56
604,134
Nov 17, 2025
46.40
46.48
45.79
46.01
44.69
298,640
Nov 14, 2025
46.15
46.47
45.79
46.46
45.13
517,840
Nov 13, 2025
47.50
47.57
46.77
46.77
45.43
348,050
Nov 12, 2025
46.59
47.29
46.44
47.12
45.77
462,753
Nov 11, 2025
46.50
47.00
46.50
46.69
45.35
489,123
Nov 10, 2025
46.67
47.18
46.36
46.52
45.18
648,162
Nov 7, 2025
45.13
45.65
44.70
45.45
44.15
494,054
Nov 6, 2025
45.84
45.85
44.98
45.07
43.78
749,311
