IOB - Delayed Quote
EUR
Accor SA (0H59.IL)
47.98
+0.48
(+1.01%)
At close: 3:50:16 PM GMT
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 3, 2026
46.80
48.20
46.68
47.98
47.98
4,987
Nov 2, 2026
46.31
47.76
46.30
47.64
47.64
620
Oct 30, 2026
46.29
46.68
46.10
46.31
46.31
109,167
Oct 29, 2026
46.04
47.18
46.00
46.88
46.88
250,658
Oct 28, 2026
45.33
45.80
44.66
45.91
45.91
993,601
Oct 27, 2026
44.81
45.41
44.69
45.37
45.37
424,813
Oct 26, 2026
44.74
45.85
44.06
45.13
45.13
133,406
Oct 23, 2026
45.58
46.26
44.33
44.38
44.38
171,916
Oct 22, 2026
46.27
46.41
45.60
46.05
46.05
54,260
Oct 21, 2026
46.68
46.91
46.19
46.89
46.89
1,341,267
Oct 20, 2026
45.44
47.15
44.62
46.61
46.61
233,845
Oct 19, 2026
46.02
46.37
45.13
45.44
45.44
102,065
Oct 16, 2026
46.00
46.96
45.65
46.88
46.88
2,356,115
Oct 15, 2026
45.51
46.31
16.53
46.17
46.17
758,728
Oct 14, 2026
45.48
45.98
45.20
45.45
45.45
1,434,822
Oct 13, 2026
45.38
45.93
45.29
45.54
45.54
120,865
Oct 12, 2026
45.46
45.50
44.47
45.11
45.11
361,199
Oct 9, 2026
45.19
45.63
45.01
45.30
45.30
43,963
Oct 8, 2026
44.40
44.95
43.44
44.72
44.72
243,287
Oct 7, 2026
44.43
44.74
43.98
44.65
44.65
2,462
Oct 6, 2026
44.08
44.63
43.93
44.85
44.85
77
Oct 5, 2026
44.25
44.25
43.51
43.51
43.51
59,283
Oct 2, 2026
44.38
45.27
44.25
44.12
44.12
235,096
Oct 1, 2026
45.00
44.89
44.00
44.16
44.16
773,242
Sep 30, 2026
46.25
46.99
45.72
45.78
45.78
521,396
Sep 29, 2026
46.00
46.65
45.91
46.26
46.26
1,006
Sep 28, 2026
45.97
46.18
45.77
45.93
45.93
149,454
Sep 25, 2026
45.71
46.16
45.43
45.72
45.72
128,546
Sep 24, 2026
45.97
46.15
45.22
45.39
45.39
575,134
Sep 23, 2026
46.99
47.23
46.06
46.25
46.25
337,638
Sep 22, 2026
46.56
47.45
46.25
46.74
46.74
276,961
Sep 21, 2026
45.90
46.50
45.37
46.50
46.50
5,428
Sep 18, 2026
45.71
45.97
45.24
45.46
45.46
8,124
Sep 17, 2026
45.86
46.11
45.64
45.92
45.92
71,770
Sep 16, 2026
45.37
45.93
45.33
45.86
45.86
3,934,636
Sep 15, 2026
45.53
45.81
45.18
45.27
45.27
22,246
Sep 14, 2026
45.71
46.07
45.42
45.67
45.67
2,127,286
Sep 11, 2026
45.94
46.32
45.79
46.03
46.03
17,625
Sep 10, 2026
46.44
46.76
45.80
45.87
45.87
2,409,561
Sep 9, 2026
46.56
46.70
45.94
46.24
46.24
10,517
Sep 8, 2026
46.56
47.34
46.32
46.90
46.90
1,658,426
Sep 7, 2026
46.64
47.17
46.63
46.78
46.78
1,300,638
Sep 4, 2026
47.13
47.20
45.77
46.88
46.88
24,646
Sep 3, 2026
46.31
46.51
45.61
45.79
45.79
108,192
Sep 2, 2026
45.51
46.83
45.61
46.38
46.38
2,003,808
Sep 1, 2026
46.65
46.69
45.42
45.51
45.51
30,274
Aug 28, 2026
46.76
46.95
46.60
46.66
46.66
1,149
Aug 27, 2026
47.48
47.47
46.50
46.49
46.49
17,556
Aug 26, 2026
46.99
47.98
46.66
47.56
47.56
59,703
Aug 25, 2026
46.38
46.97
46.34
46.79
46.79
1,338,250
Aug 24, 2026
45.51
46.27
44.93
46.19
46.19
1,600,455
Aug 21, 2026
45.71
45.90
45.60
45.67
45.67
2,056,115
Aug 20, 2026
45.20
45.76
45.44
45.52
45.52
56,545
Aug 19, 2026
45.31
45.79
45.42
45.67
45.67
269
Aug 18, 2026
46.00
46.36
45.79
45.81
45.81
641
Aug 17, 2026
46.76
46.72
46.00
46.05
46.05
570
Aug 14, 2026
46.78
46.97
46.40
46.57
46.57
224,742
Aug 13, 2026
46.53
46.96
46.56
46.65
46.65
1,199
Aug 12, 2026
46.49
46.73
46.33
46.54
46.54
8,603
Aug 11, 2026
46.28
46.81
45.66
46.58
46.58
4,790
Aug 10, 2026
47.31
47.49
46.27
46.45
46.45
281
Aug 7, 2026
47.51
47.86
46.61
46.97
46.97
27,660
Aug 6, 2026
47.51
48.05
47.40
47.41
47.41
3,287
Aug 5, 2026
46.80
47.35
46.54
47.26
47.26
531,018
Aug 4, 2026
46.54
46.54
45.49
46.44
46.44
12,266
Aug 3, 2026
45.51
46.56
45.50
45.96
45.96
92,831
Jul 31, 2026
45.80
46.10
45.00
45.18
45.18
7,934
Jul 30, 2026
46.89
47.29
46.25
46.24
46.24
18,998
Jul 29, 2026
47.40
47.39
46.59
47.10
47.10
557,686
Jul 28, 2026
46.00
47.15
46.07
47.21
47.21
4,562
Jul 27, 2026
47.72
47.60
45.95
46.15
46.15
1,139
Jul 24, 2026
46.00
46.58
45.50
46.52
46.52
323,369
Jul 23, 2026
46.68
46.10
45.21
45.36
45.36
467
Jul 22, 2026
46.31
46.60
46.05
46.19
46.19
4,408
Jul 21, 2026
47.24
46.57
46.07
46.44
46.44
15,383
Jul 20, 2026
46.10
47.24
46.44
46.82
46.82
32,244
Jul 17, 2026
46.90
47.48
45.19
46.98
46.98
9,019
Jul 16, 2026
47.31
47.63
46.36
47.35
47.35
2,981,109
Jul 15, 2026
46.40
47.53
46.72
47.58
47.58
153
Jul 14, 2026
47.07
48.01
46.40
47.01
47.01
13,614
Jul 13, 2026
48.10
48.80
48.03
48.12
48.12
753
Jul 10, 2026
47.94
49.12
48.66
49.06
49.06
54,189
Jul 9, 2026
48.19
48.84
48.05
48.60
48.60
709
Jul 8, 2026
49.79
49.63
47.61
48.01
48.01
144,271
Jul 7, 2026
49.51
50.50
49.96
50.01
50.01
802
Jul 6, 2026
50.60
51.30
49.81
49.97
49.97
238,327
Jul 3, 2026
51.35
53.32
50.14
50.77
50.77
1,234
Jul 2, 2026
49.90
50.98
50.26
50.71
50.71
4,278
Jul 1, 2026
50.99
51.72
49.97
50.21
50.21
2,601
Jun 30, 2026
50.40
50.84
50.06
50.72
50.72
4,370
Jun 29, 2026
50.37
50.38
49.63
49.97
49.97
83,821
Jun 26, 2026
47.91
51.10
50.04
50.15
50.15
2,001,444
Jun 25, 2026
48.22
52.00
50.00
51.40
51.40
35,824
Jun 24, 2026
48.85
50.04
48.73
49.74
49.74
412,311
Jun 23, 2026
48.19
49.50
48.18
49.01
49.01
95,697
Jun 22, 2026
47.70
51.44
48.10
48.44
48.44
1,089,506
Jun 19, 2026
47.40
48.77
47.23
48.53
48.53
1,216
Jun 18, 2026
47.40
48.95
47.94
48.90
48.90
95,914
Jun 17, 2026
47.79
48.55
48.20
48.17
48.17
1,402,277
Jun 16, 2026
48.56
49.30
47.61
48.44
48.44
2,008,989
Jun 15, 2026
48.10
49.42
47.27
48.75
48.75
51,873
Jun 12, 2026
46.62
46.69
46.62
46.69
46.69
14
Jun 11, 2026
45.46
45.36
44.87
45.15
45.15
1,004
Jun 10, 2026
45.12
45.94
44.89
45.19
45.19
338,182
Jun 9, 2026
45.01
46.20
45.33
45.72
45.72
180,560
Jun 8, 2026
44.86
45.74
44.63
45.63
45.63
180,651
Jun 5, 2026
45.00
46.02
44.92
45.49
45.49
459,938
Jun 4, 2026
45.63
46.55
44.77
45.71
45.71
282
Jun 3, 2026
45.51
46.62
44.50
45.67
45.67
712,105
Jun 2, 2026
45.51
46.06
44.63
45.65
45.65
340,441
Jun 1, 2026
1.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
45.60
46.52
44.70
44.91
44.91
28,666
May 29, 2026
46.71
48.01
47.03
47.53
46.19
16,063
May 28, 2026
46.54
47.20
45.30
46.69
45.36
54,382
May 27, 2026
45.02
47.15
44.65
46.69
45.37
11,408
May 26, 2026
46.45
47.03
45.49
45.49
44.20
2,406,915
May 22, 2026
43.80
45.04
43.60
44.79
43.52
543,415
May 21, 2026
44.87
45.84
44.01
44.19
42.93
1,515
May 20, 2026
43.03
45.15
43.00
45.03
43.75
98,489
May 19, 2026
41.66
44.63
43.41
43.72
42.47
3,137,921
May 18, 2026
41.46
44.21
42.64
43.90
42.65
11,774
May 15, 2026
44.00
44.43
43.16
43.40
42.17
22,509
May 14, 2026
44.44
45.32
43.44
44.42
43.15
241
May 13, 2026
43.31
44.32
43.43
44.07
42.82
11,925
May 12, 2026
43.40
43.70
43.21
43.62
42.38
3,674
May 11, 2026
44.85
44.43
43.70
43.70
42.46
707,487
May 8, 2026
44.07
45.17
44.00
44.09
42.84
1,389
May 7, 2026
44.97
45.86
43.95
44.70
43.43
190,136
May 6, 2026
41.84
44.60
42.05
44.31
43.06
425,728
May 5, 2026
41.20
41.52
41.08
41.37
40.19
1,177,471
May 1, 2026
42.03
42.03
42.03
42.03
40.84
-
Apr 30, 2026
41.00
42.37
40.32
42.03
40.84
436,418
Apr 29, 2026
42.02
43.00
41.32
41.63
40.44
210,875
Apr 28, 2026
42.60
43.60
41.83
42.21
41.01
1,304,209
Apr 27, 2026
44.27
43.69
42.80
42.92
41.70
879,157
Apr 24, 2026
43.80
43.92
42.59
43.60
42.36
233,111
Apr 23, 2026
42.90
43.87
42.55
43.21
41.98
925,267
Apr 22, 2026
44.31
45.14
43.07
43.41
42.18
205,257
Apr 21, 2026
45.51
45.87
44.34
44.68
43.41
495,966
Apr 20, 2026
45.31
45.96
45.37
45.59
44.30
6,717
Apr 17, 2026
45.71
46.92
45.09
46.53
45.21
417,371
Apr 16, 2026
45.71
46.22
45.15
45.43
44.14
931,614
Apr 15, 2026
45.45
45.71
45.17
45.57
44.28
11,932
Apr 14, 2026
44.69
45.65
44.76
45.53
44.24
386,880
Apr 13, 2026
43.82
44.57
43.76
44.53
43.26
1,202,737
Apr 10, 2026
45.71
45.52
44.43
45.02
43.74
194,975
Apr 9, 2026
43.65
44.88
43.71
44.53
43.27
440,773
Apr 8, 2026
45.80
45.66
44.13
44.98
43.70
1,035,172
Apr 7, 2026
42.85
43.38
41.75
41.88
40.70
2,538
Apr 2, 2026
41.47
42.63
41.01
42.42
41.22
4,089
Apr 1, 2026
42.94
42.88
41.21
41.95
40.76
156,882
Mar 31, 2026
40.28
40.93
39.34
40.52
39.37
197,842
Mar 30, 2026
40.27
40.15
39.70
40.01
38.87
1,578
Mar 27, 2026
40.81
40.98
40.05
40.35
39.21
16,197
Mar 26, 2026
40.31
41.17
40.62
40.92
39.75
51,211
Mar 25, 2026
41.51
42.41
40.73
41.11
39.94
61,653
Mar 24, 2026
41.31
41.21
40.31
40.90
39.74
137,654
Mar 23, 2026
38.71
41.49
38.60
40.33
39.19
1,492,633
Mar 20, 2026
38.94
40.81
39.38
39.33
38.21
168,897
Mar 19, 2026
41.15
41.27
37.59
39.46
38.34
518,686
Mar 18, 2026
41.51
42.47
40.72
41.72
40.54
1,150,274
Mar 17, 2026
40.76
41.55
40.43
41.22
40.04
535,602
Mar 16, 2026
41.00
41.31
39.74
41.21
40.03
617,200
Mar 13, 2026
41.12
41.48
40.32
40.56
39.41
16,955
Mar 12, 2026
42.60
42.86
41.40
41.59
40.41
25,344
Mar 11, 2026
43.25
43.58
42.38
42.75
41.54
2,909
Mar 10, 2026
44.20
44.42
43.00
43.59
42.35
16,963
Mar 9, 2026
42.46
42.36
41.36
42.21
41.01
122,507
Mar 6, 2026
44.02
44.76
42.79
43.16
41.93
85,343
Mar 5, 2026
44.22
45.68
44.43
44.61
43.34
65,461
Mar 4, 2026
46.29
45.56
43.57
45.49
44.19
403,743
Mar 3, 2026
44.02
44.18
41.92
43.29
42.06
196,332
Mar 2, 2026
45.00
45.31
44.39
45.12
43.83
201,165
Feb 27, 2026
48.84
49.66
48.45
49.00
47.61
17,289
Feb 26, 2026
48.10
49.77
48.20
49.51
48.11
8,996
Feb 25, 2026
47.79
48.77
47.72
48.43
47.05
183,775
Feb 24, 2026
47.60
48.97
47.55
48.09
46.72
7,713
Feb 23, 2026
48.00
48.75
47.73
47.90
46.54
5,661
Feb 20, 2026
48.04
49.23
47.13
48.70
47.32
2,428
Feb 19, 2026
49.40
50.14
48.00
48.20
46.83
12,539
Feb 18, 2026
50.00
51.22
49.23
49.76
48.35
64,736
Feb 17, 2026
48.99
50.08
48.55
49.78
48.37
715
Feb 16, 2026
49.28
49.80
49.16
49.31
47.90
232,479
Feb 13, 2026
49.29
49.29
49.26
49.26
47.86
-
Feb 12, 2026
48.99
49.92
47.98
49.13
47.73
18,240
Feb 11, 2026
49.19
50.12
48.24
48.51
47.13
31,584
Feb 10, 2026
48.16
49.13
47.91
49.22
47.82
138,093
Feb 9, 2026
48.60
49.48
48.66
48.69
47.31
179,262
Feb 6, 2026
48.04
48.91
47.59
48.81
47.43
56,628
Feb 5, 2026
48.50
49.05
47.69
48.10
46.74
4,368
Feb 4, 2026
46.92
48.71
46.74
48.72
47.33
609,204
Feb 3, 2026
47.60
47.74
46.34
46.51
45.19
115,340
Feb 2, 2026
45.99
47.35
46.01
47.24
45.90
5,613
Jan 30, 2026
45.51
46.11
45.67
45.91
44.61
2,436
Jan 29, 2026
45.69
45.88
45.14
45.55
44.26
83,703
Jan 28, 2026
45.51
46.26
44.78
45.47
44.18
169,657
Jan 27, 2026
46.97
46.70
46.09
46.32
45.00
231,693
Jan 26, 2026
46.04
46.62
44.91
46.56
45.23
4,970
Jan 23, 2026
46.53
47.20
46.50
46.53
45.21
145,497
Jan 22, 2026
46.31
47.20
46.29
47.15
45.82
28,109
Jan 21, 2026
45.94
46.05
45.32
45.82
44.52
187,718
Jan 20, 2026
45.00
45.57
45.16
45.33
44.04
4,992
Jan 19, 2026
45.00
46.18
45.25
45.54
44.25
1,344
Jan 16, 2026
45.80
46.92
45.89
46.30
44.99
1,413
Jan 15, 2026
46.31
46.61
45.58
46.33
45.01
119,973
Jan 14, 2026
47.31
47.20
45.75
46.05
44.74
382,541
Jan 13, 2026
47.02
47.61
47.00
47.05
45.71
5,358
Jan 12, 2026
47.24
47.74
46.91
47.44
46.09
4,787
Jan 9, 2026
48.00
48.50
47.72
47.90
46.53
3,019
Jan 8, 2026
47.94
48.37
47.67
48.35
46.97
962,948
Jan 7, 2026
47.90
47.98
47.22
47.60
46.25
268,909
Jan 6, 2026
47.60
47.68
46.98
47.80
46.44
2,122
Jan 5, 2026
48.37
48.31
47.14
47.48
46.13
98,164
Jan 2, 2026
48.00
48.20
47.46
47.76
46.40
100,789
Dec 31, 2025
47.90
48.09
47.86
47.87
46.51
107
Dec 30, 2025
47.89
48.12
47.59
48.03
46.66
10,187
Dec 29, 2025
47.10
47.99
47.53
47.72
46.37
1,113
Dec 24, 2025
47.91
48.13
47.71
47.83
46.47
308
Dec 23, 2025
48.00
48.16
47.79
47.89
46.53
54,356
Dec 22, 2025
47.90
48.37
47.74
48.22
46.85
172,636
Dec 19, 2025
47.25
48.06
47.21
47.72
46.36
24,093
Dec 18, 2025
47.00
47.67
46.92
46.99
45.66
363,583
Dec 17, 2025
47.58
47.65
47.15
47.60
46.25
2,911,950
Dec 16, 2025
46.51
48.05
47.30
47.67
46.32
582,696
Dec 15, 2025
45.86
47.34
46.71
47.15
45.81
609,183
Dec 12, 2025
46.62
47.37
46.80
46.97
45.64
1,313,695
Dec 11, 2025
45.00
46.27
45.27
46.24
44.93
428,290
Dec 10, 2025
45.31
45.91
45.22
45.32
44.03
5,582
Dec 9, 2025
45.51
46.31
45.77
46.03
44.73
3,671
Dec 8, 2025
46.43
46.53
46.07
46.26
44.94
97
Dec 5, 2025
46.05
46.67
45.63
46.67
45.34
100,974
Dec 4, 2025
46.99
46.99
46.00
46.20
44.89
1,155,514
Dec 3, 2025
46.74
46.92
46.46
46.72
45.39
851
Dec 2, 2025
46.00
47.20
46.17
46.61
45.29
138,814
Dec 1, 2025
46.15
46.60
46.06
46.47
45.15
10,281
Nov 28, 2025
47.51
47.41
46.62
46.65
45.33
150,475
Nov 27, 2025
47.04
47.41
46.66
47.46
46.11
437,731
Nov 26, 2025
46.80
47.15
46.60
47.10
45.76
177,415
Nov 25, 2025
46.10
47.01
45.97
46.89
45.56
879,016
Nov 24, 2025
45.20
46.34
45.80
46.24
44.93
64,408
Nov 21, 2025
44.54
45.47
44.50
45.47
44.18
26,217
Nov 20, 2025
45.74
45.81
44.93
45.06
43.79
386,413
Nov 19, 2025
44.44
45.51
44.51
45.42
44.13
28,595
Nov 18, 2025
45.31
45.16
44.61
44.77
43.50
101,035
Nov 17, 2025
46.40
46.41
45.83
45.82
44.52
789,859
Nov 14, 2025
46.51
46.46
45.79
46.35
45.03
83,598
Nov 13, 2025
47.38
47.51
46.95
46.86
45.53
140,463
Nov 12, 2025
46.51
47.25
46.50
47.15
45.81
1,166,371
Nov 11, 2025
46.51
46.94
46.50
46.71
45.38
523
Nov 10, 2025
46.20
47.15
46.43
46.68
45.35
158,338
Nov 7, 2025
44.38
45.55
44.83
45.43
44.14
467,480
Nov 6, 2025
45.97
45.86
45.00
45.02
43.74
1,607,003
Nov 5, 2025
44.53
45.70
44.53
45.56
44.26
1,940,407
Nov 4, 2025
44.06
44.83
44.19
44.59
43.32
1,302
Nov 3, 2025
44.00
44.48
43.98
44.51
43.25
121,794
