Paris - Delayed Quote EUR

Accor SA (AC.PA)

47.77

+0.06

+(0.13%)

At close: 5:35:16 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	47.67	47.84	47.08	47.77	47.77	860,999
May 13, 2025	46.79	47.71	46.77	47.71	47.71	513,631
May 12, 2025	45.77	46.95	45.74	46.81	46.81	766,314
May 9, 2025	45.65	45.69	45.02	45.25	45.25	614,524
May 8, 2025	45.39	46.07	45.08	45.53	45.53	603,547
May 7, 2025	44.79	45.07	44.52	45.01	45.01	698,393
May 6, 2025	44.74	44.96	44.19	44.90	44.90	600,026
May 5, 2025	44.69	44.97	44.48	44.78	44.78	390,762
May 2, 2025	43.90	44.93	43.90	44.72	44.72	809,683
Apr 30, 2025	42.90	43.27	42.39	43.15	43.15	999,390
Apr 29, 2025	42.83	43.11	42.22	42.70	42.70	783,778
Apr 28, 2025	43.35	43.76	42.83	42.86	42.86	896,307
Apr 25, 2025	42.00	43.29	41.95	43.22	43.22	1,329,941
Apr 24, 2025	40.31	40.80	40.18	40.66	40.66	894,755
Apr 23, 2025	39.92	40.87	39.66	40.60	40.60	941,991
Apr 22, 2025	38.80	39.31	38.17	39.15	39.15	638,452
Apr 17, 2025	38.71	39.07	38.38	38.95	38.95	501,596
Apr 16, 2025	38.75	38.99	38.26	38.99	38.99	644,025
Apr 15, 2025	38.74	39.50	38.74	39.28	39.28	418,707
Apr 14, 2025	38.82	38.95	38.37	38.58	38.58	424,520
Apr 11, 2025	38.84	38.87	37.49	37.83	37.83	813,392
Apr 10, 2025	41.54	41.76	38.28	38.28	38.28	1,007,524
Apr 9, 2025	36.09	37.18	36.02	36.50	36.50	766,028
Apr 8, 2025	37.14	38.03	36.54	37.52	37.52	796,478
Apr 7, 2025	34.77	38.25	34.62	36.12	36.12	1,191,440
Apr 4, 2025	40.10	40.20	37.19	37.81	37.81	1,304,016
Apr 3, 2025	41.81	41.91	40.24	40.34	40.34	966,694
Apr 2, 2025	42.10	42.61	41.82	42.61	42.61	420,207
Apr 1, 2025	42.50	42.58	41.76	42.08	42.08	648,763
Mar 31, 2025	42.38	42.55	41.56	41.89	41.89	1,193,698
Mar 28, 2025	43.85	44.18	42.79	42.79	42.79	973,322
Mar 27, 2025	44.48	44.78	44.02	44.22	44.22	654,205
Mar 26, 2025	44.86	45.21	44.64	44.82	44.82	655,970
Mar 25, 2025	44.39	44.91	44.18	44.91	44.91	562,409
Mar 24, 2025	44.55	44.85	43.97	44.10	44.10	730,382
Mar 21, 2025	44.27	44.38	43.40	43.89	43.89	1,720,451
Mar 20, 2025	45.20	45.40	44.81	44.86	44.86	495,546
Mar 19, 2025	44.95	45.36	44.51	45.34	45.34	571,834
Mar 18, 2025	45.88	46.09	44.56	44.94	44.94	760,070
Mar 17, 2025	44.69	45.50	44.66	45.50	45.50	582,106
Mar 14, 2025	44.16	45.17	44.10	44.68	44.68	754,615
Mar 13, 2025	44.46	44.66	43.94	44.20	44.20	1,007,350
Mar 12, 2025	44.53	45.06	44.27	44.74	44.74	860,104
Mar 11, 2025	45.78	46.18	43.40	43.98	43.98	1,677,212
Mar 10, 2025	46.90	47.00	45.76	45.93	45.93	674,952
Mar 7, 2025	46.52	46.86	46.23	46.59	46.59	659,745
Mar 6, 2025	48.40	49.03	46.82	47.05	47.05	763,708
Mar 5, 2025	47.60	48.68	47.55	47.66	47.66	799,755
Mar 4, 2025	48.03	48.12	46.56	46.83	46.83	774,538
Mar 3, 2025	47.88	48.75	47.64	48.62	48.62	530,353
Feb 28, 2025	47.68	48.08	47.53	48.06	48.06	833,795
Feb 27, 2025	47.55	48.09	47.24	48.09	48.09	601,435
Feb 26, 2025	46.90	48.14	46.82	48.14	48.14	720,764
Feb 25, 2025	46.42	47.57	46.35	46.79	46.79	661,892
Feb 24, 2025	45.98	46.77	45.44	46.56	46.56	950,846
Feb 21, 2025	47.34	47.34	46.03	46.43	46.43	953,415
Feb 20, 2025	48.76	48.85	46.37	46.87	46.87	1,104,963
Feb 19, 2025	49.19	49.65	48.51	48.55	48.55	1,063,814
Feb 18, 2025	50.14	50.26	49.18	49.54	49.54	635,296
Feb 17, 2025	50.50	50.68	50.06	50.14	50.14	564,968
Feb 14, 2025	49.92	50.52	49.77	50.46	50.46	889,860
Feb 13, 2025	50.50	51.10	49.93	49.93	49.93	812,836
Feb 12, 2025	49.87	50.04	49.57	49.92	49.92	536,354
Feb 11, 2025	50.02	50.24	49.19	49.71	49.71	759,090
Feb 10, 2025	50.10	50.60	50.00	50.38	50.38	714,670
Feb 7, 2025	50.18	50.38	49.85	49.90	49.90	605,217
Feb 6, 2025	49.36	50.04	49.21	49.97	49.97	494,869
Feb 5, 2025	49.19	49.43	48.97	49.27	49.27	401,375
Feb 4, 2025	49.41	49.50	49.00	49.35	49.35	556,296
Feb 3, 2025	48.58	49.31	48.48	49.09	49.09	586,152
Jan 31, 2025	49.52	49.94	49.43	49.76	49.76	633,014
Jan 30, 2025	49.50	49.97	49.36	49.56	49.56	766,900
Jan 29, 2025	49.58	49.90	49.37	49.37	49.37	483,853
Jan 28, 2025	48.89	49.60	48.80	49.46	49.46	440,857
Jan 27, 2025	48.65	49.11	48.25	48.89	48.89	484,620
Jan 24, 2025	48.80	49.45	48.76	48.98	48.98	419,396
Jan 23, 2025	49.00	49.00	48.17	48.58	48.58	642,338
Jan 22, 2025	48.50	49.19	48.43	49.05	49.05	420,562
Jan 21, 2025	48.26	48.69	48.15	48.32	48.32	354,737
Jan 20, 2025	48.00	48.58	47.99	48.26	48.26	364,065
Jan 17, 2025	47.79	48.14	47.55	48.06	48.06	597,768
Jan 16, 2025	48.00	48.35	47.57	47.65	47.65	422,759
Jan 15, 2025	47.52	47.82	47.40	47.82	47.82	447,293
Jan 14, 2025	47.20	47.64	47.10	47.51	47.51	606,550
Jan 13, 2025	47.01	47.16	46.55	46.82	46.82	500,432
Jan 10, 2025	47.25	47.60	47.09	47.23	47.23	493,783
Jan 9, 2025	46.40	47.30	46.40	47.22	47.22	407,072
Jan 8, 2025	46.58	46.98	46.06	46.69	46.69	407,806
Jan 7, 2025	46.51	47.09	45.99	46.49	46.49	431,485
Jan 6, 2025	46.16	46.69	45.72	46.58	46.58	476,694
Jan 3, 2025	47.01	47.13	45.77	45.99	45.99	556,722
Jan 2, 2025	47.11	47.33	46.38	47.13	47.13	344,545
Dec 31, 2024	46.56	47.04	46.56	47.04	47.04	107,905
Dec 30, 2024	46.54	47.03	46.50	46.70	46.70	290,259
Dec 27, 2024	46.55	47.05	46.55	46.75	46.75	502,989
Dec 24, 2024	46.65	46.89	46.50	46.50	46.50	132,033
Dec 23, 2024	46.54	46.72	46.22	46.44	46.44	285,411
Dec 20, 2024	46.21	46.67	45.84	46.60	46.60	798,307
Dec 19, 2024	45.74	46.37	45.38	46.35	46.35	635,520
Dec 18, 2024	47.00	47.15	46.55	46.72	46.72	599,495
Dec 17, 2024	46.72	47.17	46.65	46.80	46.80	509,774
Dec 16, 2024	46.77	47.10	46.73	46.95	46.95	538,796
Dec 13, 2024	46.67	47.44	46.67	47.00	47.00	572,346
Dec 12, 2024	46.38	46.96	46.31	46.79	46.79	710,558
Dec 11, 2024	45.32	46.42	45.29	46.26	46.26	482,166
Dec 10, 2024	45.49	45.91	45.38	45.58	45.58	390,915
Dec 9, 2024	46.04	46.35	45.65	45.65	45.65	443,660
Dec 6, 2024	46.01	46.44	45.90	46.02	46.02	575,988
Dec 5, 2024	44.32	46.24	44.32	46.10	46.10	1,113,406
Dec 4, 2024	43.79	44.00	43.51	44.00	44.00	452,907
Dec 3, 2024	43.77	44.20	43.32	43.76	43.76	432,145
Dec 2, 2024	42.94	43.84	42.83	43.46	43.46	601,556
Nov 29, 2024	43.73	43.87	43.31	43.68	43.68	473,208
Nov 28, 2024	42.05	43.53	42.03	43.27	43.27	660,225
Nov 27, 2024	42.65	42.69	41.86	42.16	42.16	680,343
Nov 26, 2024	43.24	43.30	42.83	42.99	42.99	614,598
Nov 25, 2024	42.81	43.75	42.33	43.55	43.55	948,436
Nov 22, 2024	42.90	43.15	42.34	42.48	42.48	464,995
Nov 21, 2024	42.80	42.98	41.99	42.86	42.86	712,951
Nov 20, 2024	43.30	43.36	42.75	42.85	42.85	575,435
Nov 19, 2024	43.99	44.14	42.49	43.09	43.09	592,912
Nov 18, 2024	43.60	44.13	43.52	44.06	44.06	464,034
Nov 15, 2024	43.20	44.11	43.19	43.79	43.79	479,311
Nov 14, 2024	43.37	43.81	42.91	43.41	43.41	453,673
Nov 13, 2024	43.12	43.33	42.83	43.26	43.26	503,706
Nov 12, 2024	43.56	43.73	43.01	43.11	43.11	476,433
Nov 11, 2024	44.32	44.63	44.03	44.03	44.03	544,390
Nov 8, 2024	43.53	44.10	43.25	44.01	44.01	640,605
Nov 7, 2024	42.17	43.52	41.99	43.18	43.18	698,430
Nov 6, 2024	42.13	42.79	41.95	42.13	42.13	600,277
Nov 5, 2024	41.41	41.88	41.19	41.81	41.81	429,492
Nov 4, 2024	41.73	41.93	41.23	41.38	41.38	420,869
Nov 1, 2024	41.52	41.92	41.28	41.85	41.85	344,894
Oct 31, 2024	41.70	42.20	41.40	41.66	41.66	892,754
Oct 30, 2024	41.59	42.02	39.64	42.02	42.02	738,932
Oct 29, 2024	42.53	42.53	41.83	41.86	41.86	626,881
Oct 28, 2024	42.20	42.53	41.92	42.27	42.27	495,341
Oct 25, 2024	42.58	42.58	41.57	41.79	41.79	831,272
Oct 24, 2024	42.26	42.83	42.20	42.67	42.67	652,918
Oct 23, 2024	42.13	42.72	42.13	42.39	42.39	693,565
Oct 22, 2024	41.35	42.22	41.26	42.20	42.20	616,821
Oct 21, 2024	41.88	42.01	41.57	41.57	41.57	659,272
Oct 18, 2024	41.76	42.23	41.65	41.98	41.98	802,384
Oct 17, 2024	41.85	42.25	41.51	41.99	41.99	632,198
Oct 16, 2024	40.69	41.73	40.65	41.73	41.73	773,214
Oct 15, 2024	40.83	41.42	40.76	40.93	40.93	968,749
Oct 14, 2024	40.31	40.68	40.14	40.63	40.63	502,961
Oct 11, 2024	39.91	40.46	39.83	40.46	40.46	572,877
Oct 10, 2024	39.55	39.72	39.16	39.64	39.64	384,645
Oct 9, 2024	39.30	39.80	39.05	39.73	39.73	424,714
Oct 8, 2024	39.00	39.41	38.87	39.15	39.15	466,579
Oct 7, 2024	39.65	39.80	39.13	39.36	39.36	424,677
Oct 4, 2024	38.26	39.99	38.18	39.56	39.56	841,473
Oct 3, 2024	38.03	38.26	37.72	38.26	38.26	570,267
Oct 2, 2024	38.18	38.30	37.63	38.11	38.11	547,275
Oct 1, 2024	39.17	39.23	37.85	38.32	38.32	1,122,141
Sep 30, 2024	40.53	40.63	38.92	39.00	39.00	797,486
Sep 27, 2024	40.25	40.97	40.24	40.78	40.78	871,749
Sep 26, 2024	40.30	40.61	39.90	40.03	40.03	511,288
Sep 25, 2024	39.75	40.65	39.72	40.00	40.00	858,439
Sep 24, 2024	39.50	40.00	39.31	39.88	39.88	612,771
Sep 23, 2024	39.45	39.58	38.88	39.15	39.15	665,856
Sep 20, 2024	39.45	39.88	39.28	39.39	39.39	3,859,899
Sep 19, 2024	39.01	39.66	38.91	39.49	39.49	810,148
Sep 18, 2024	38.77	38.82	38.47	38.47	38.47	681,420
Sep 17, 2024	38.50	38.97	38.46	38.72	38.72	375,568
Sep 16, 2024	38.22	38.48	38.12	38.35	38.35	411,950
Sep 13, 2024	38.15	38.46	38.10	38.35	38.35	354,008
Sep 12, 2024	38.60	38.76	37.84	38.09	38.09	541,649
Sep 11, 2024	37.76	38.10	37.51	38.07	38.07	757,008
Sep 10, 2024	38.26	38.57	37.62	37.75	37.75	541,524
Sep 9, 2024	38.02	38.61	38.02	38.30	38.30	432,151
Sep 6, 2024	38.33	38.68	37.74	37.77	37.77	625,118
Sep 5, 2024	38.00	38.68	38.00	38.33	38.33	421,218
Sep 4, 2024	37.54	38.11	37.43	38.04	38.04	610,608
Sep 3, 2024	38.19	38.48	37.95	38.23	38.23	493,972
Sep 2, 2024	38.09	38.29	37.76	38.19	38.19	574,062
Aug 30, 2024	38.13	38.26	38.03	38.07	38.07	1,175,395
Aug 29, 2024	37.45	38.29	37.45	38.20	38.20	937,443
Aug 28, 2024	37.68	37.80	37.35	37.47	37.47	711,853
Aug 27, 2024	37.30	37.63	37.23	37.55	37.55	466,721
Aug 26, 2024	37.03	37.49	37.03	37.32	37.32	432,995
Aug 23, 2024	36.13	37.10	36.13	37.10	37.10	1,055,422
Aug 22, 2024	35.80	36.16	35.80	36.05	36.05	420,851
Aug 21, 2024	35.59	35.84	35.54	35.80	35.80	405,590
Aug 20, 2024	35.72	36.50	35.60	35.60	35.60	976,698
Aug 19, 2024	35.41	35.67	35.26	35.54	35.54	599,703
Aug 16, 2024	34.95	35.56	34.95	35.47	35.47	1,091,396
Aug 15, 2024	33.77	34.96	33.75	34.89	34.89	1,060,714
Aug 14, 2024	34.13	34.20	33.69	33.76	33.76	569,250
Aug 13, 2024	33.61	33.67	33.33	33.54	33.54	316,161
Aug 12, 2024	33.97	34.07	33.53	33.57	33.57	585,453
Aug 9, 2024	33.44	33.85	33.32	33.82	33.82	657,769
Aug 8, 2024	32.85	33.38	32.75	33.30	33.30	679,709
Aug 7, 2024	33.33	33.33	32.75	33.11	33.11	610,769
Aug 6, 2024	32.84	33.09	32.45	32.89	32.89	672,525
Aug 5, 2024	32.11	32.49	31.73	32.47	32.47	1,046,281
Aug 2, 2024	34.25	34.28	32.66	33.05	33.05	1,187,643
Aug 1, 2024	35.52	35.54	34.50	34.68	34.68	991,909
Jul 31, 2024	36.40	36.44	35.52	35.57	35.57	835,253
Jul 30, 2024	35.43	36.04	35.32	36.04	36.04	686,094
Jul 29, 2024	36.08	36.15	35.31	35.31	35.31	596,848
Jul 26, 2024	35.79	36.57	35.57	36.18	36.18	1,030,886
Jul 25, 2024	38.20	38.28	35.71	36.96	36.96	874,678
Jul 24, 2024	37.42	37.72	37.02	37.24	37.24	1,074,327
Jul 23, 2024	37.50	37.85	37.26	37.77	37.77	542,123
Jul 22, 2024	38.16	38.16	37.30	37.35	37.35	701,813
Jul 19, 2024	37.90	38.30	37.44	38.12	38.12	414,825
Jul 18, 2024	38.59	38.61	38.05	38.12	38.12	501,242
Jul 17, 2024	39.01	39.11	38.49	38.63	38.63	374,318
Jul 16, 2024	39.32	39.42	38.95	39.13	39.13	539,012
Jul 15, 2024	39.36	39.89	39.14	39.58	39.58	499,382
Jul 12, 2024	39.38	39.64	38.73	39.51	39.51	663,982
Jul 11, 2024	39.10	39.43	38.85	39.31	39.31	645,094
Jul 10, 2024	38.86	39.28	38.56	39.08	39.08	616,562
Jul 9, 2024	38.79	38.98	38.38	38.84	38.84	481,374
Jul 8, 2024	38.50	39.14	38.34	38.97	38.97	589,029
Jul 5, 2024	39.63	39.68	38.58	38.65	38.65	514,388
Jul 4, 2024	39.43	39.57	39.21	39.57	39.57	427,809
Jul 3, 2024	38.60	39.24	38.28	39.23	39.23	490,457
Jul 2, 2024	38.07	38.26	37.58	38.22	38.22	684,970
Jul 1, 2024	39.03	39.30	38.19	38.19	38.19	662,902
Jun 28, 2024	38.62	38.62	38.01	38.30	38.30	765,186
Jun 27, 2024	38.66	38.92	38.46	38.51	38.51	567,512
Jun 26, 2024	39.42	39.49	38.46	38.76	38.76	799,345
Jun 25, 2024	38.85	39.42	38.67	39.37	39.37	748,549
Jun 24, 2024	38.53	39.18	38.30	39.18	39.18	795,522
Jun 21, 2024	39.01	39.23	38.22	38.48	38.48	1,603,420
Jun 20, 2024	38.45	39.02	38.44	38.97	38.97	846,359
Jun 19, 2024	38.80	38.98	38.37	38.44	38.44	767,334
Jun 18, 2024	37.66	37.99	37.53	37.89	37.89	823,661
Jun 17, 2024	37.31	37.67	36.84	37.29	37.29	946,007
Jun 14, 2024	38.26	38.38	36.74	37.03	37.03	1,301,400
Jun 13, 2024	39.10	39.11	38.35	38.36	38.36	642,014
Jun 12, 2024	38.62	39.33	38.51	39.21	39.21	513,029
Jun 11, 2024	38.94	39.00	38.38	38.59	38.59	714,994
Jun 10, 2024	38.30	38.83	38.07	38.83	38.83	917,046
Jun 7, 2024	39.18	39.18	38.71	38.96	38.96	630,552
Jun 6, 2024	39.66	39.68	38.92	39.12	39.12	710,285
Jun 5, 2024	1.18 Dividend
Jun 5, 2024	39.00	39.51	38.89	39.26	39.26	743,671
Jun 4, 2024	39.99	40.26	39.30	39.93	38.75	686,819
Jun 3, 2024	40.41	40.55	40.08	40.14	38.95	569,549
May 31, 2024	40.23	40.29	39.79	39.89	38.71	1,240,032
May 30, 2024	39.60	40.47	39.56	40.27	39.08	472,878
May 29, 2024	40.39	40.47	39.76	39.76	38.59	459,843
May 28, 2024	40.99	41.12	40.48	40.64	39.44	403,242
May 27, 2024	40.75	40.94	40.59	40.84	39.63	247,420
May 24, 2024	40.67	40.94	40.39	40.65	39.45	483,652
May 23, 2024	40.95	41.34	40.82	40.90	39.69	337,430
May 22, 2024	40.84	41.19	40.67	40.90	39.69	616,623
May 21, 2024	41.45	41.71	40.85	40.88	39.67	520,257
May 20, 2024	41.38	41.96	41.31	41.60	40.37	571,948
May 17, 2024	41.20	41.54	41.13	41.37	40.15	461,355
May 16, 2024	42.02	42.15	41.27	41.33	40.11	428,101
May 15, 2024	41.37	41.87	41.18	41.82	40.58	510,467
May 14, 2024	41.80	41.82	41.33	41.33	40.11	447,884

IHG InterContinental Hotels Group PLC

124.57

+0.66%

VAC.PA Pierre et Vacances SA

1.5520

+2.92%

CHH Choice Hotels International, Inc.

127.23

+0.79%

IHG.L InterContinental Hotels Group PLC

9,250.00

+0.76%

PV6.F Pierre et Vacances SA

1.5080

+2.72%

HI91.BE Hilton Worldwide Holdings Inc

227.60

-1.04%

HI91.F Hilton Worldwide Holdings Inc.

227.60

+1.07%

MEL.F Meliá Hotels International, S.A.

6.63

+0.38%

NHH.MC Minor Hotels Europe & Americas, S.A.

6.34

+0.16%

MAR Marriott International, Inc.

273.69

-0.16%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Accor SA (AC.PA)

Related Tickers