UK markets close in 6 hours 13 minutes

Accor SA (AC.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
43.64+0.45 (+1.04%)
As of 11:00AM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202443.0743.7243.0343.6443.64133,233
27 Mar 202443.4543.6143.1443.1943.19995,044
26 Mar 202443.1043.6043.0743.4243.421,000,393
25 Mar 202442.6143.3542.6143.3343.331,078,909
22 Mar 202442.2042.8542.2042.6742.671,280,188
21 Mar 202442.1042.4042.0142.3042.301,026,522
20 Mar 202441.5241.7841.2741.7041.70856,118
19 Mar 202441.3041.8541.3041.5641.56589,235
18 Mar 202441.7842.1641.4541.5441.54552,528
15 Mar 202442.0642.2241.7041.7041.703,711,222
14 Mar 202442.0642.4042.0142.2642.26777,747
13 Mar 202442.0042.2641.5442.2542.251,265,051
12 Mar 202440.6141.2040.4541.2041.20890,217
11 Mar 202439.6140.4339.4540.4340.43766,923
08 Mar 202439.5439.9039.3939.8139.81551,552
07 Mar 202439.4039.7639.3239.4439.44480,328
06 Mar 202439.3839.7239.3039.4739.47772,516
05 Mar 202439.0439.3938.9239.3739.37723,109
04 Mar 202439.7039.7339.2839.3539.35859,836
01 Mar 202440.1740.4339.4239.7439.74832,531
29 Feb 202440.4040.4039.6640.0940.091,838,296
28 Feb 202440.3340.4640.0140.3740.371,025,277
27 Feb 202440.8141.0240.4940.4940.491,235,760
26 Feb 202441.0041.4640.5440.5440.541,239,406
23 Feb 202440.6141.0340.4841.0341.03879,755
22 Feb 202438.8640.6538.8540.4540.451,995,939
21 Feb 202437.8338.0337.6037.9637.96613,373
20 Feb 202437.2538.2137.2237.8537.85953,882
19 Feb 202436.9237.2536.8337.2537.25525,247
16 Feb 202437.1837.1936.8036.9836.98878,759
15 Feb 202437.4037.6836.8936.9836.98643,359
14 Feb 202437.0737.3937.0737.2437.24712,670
13 Feb 202437.2037.4136.7537.0537.05839,317
12 Feb 202437.4437.5937.2137.4037.40374,443
09 Feb 202437.1237.3337.0237.2737.27354,892
08 Feb 202437.2137.4637.0437.1237.12436,315
07 Feb 202436.9437.3136.8137.0637.06773,887
06 Feb 202436.7737.1236.7736.9436.94819,161
05 Feb 202436.7036.8336.5736.6236.62475,630
02 Feb 202436.5536.9236.4536.6036.60677,486
01 Feb 202436.3636.6436.1436.2536.25547,838
31 Jan 202437.0037.0136.6236.7036.70669,706
30 Jan 202437.0537.2436.8436.9536.95452,879
29 Jan 202437.0037.2436.7337.0137.01690,265
26 Jan 202436.6437.3336.5437.0237.02826,841
25 Jan 202436.1836.9536.1036.7736.77699,289
24 Jan 202435.9836.5035.8836.2036.20712,595
23 Jan 202436.1436.1735.6235.7835.78454,141
22 Jan 202436.0136.3736.0136.0436.04526,528
19 Jan 202435.6336.2735.5735.9835.981,087,398
18 Jan 202435.0035.4934.7835.3635.36606,660
17 Jan 202435.0635.1034.6234.8534.85576,993
16 Jan 202435.1735.5535.0435.3035.30601,104
15 Jan 202435.4435.5935.3435.3435.34581,549
12 Jan 202435.0435.4134.9235.0435.04353,195
11 Jan 202435.0535.4534.8634.9034.90711,966
10 Jan 202434.5935.0134.5334.8734.87533,807
09 Jan 202434.8034.8434.5334.6434.64525,219
08 Jan 202434.1534.6233.9134.6234.62430,547
05 Jan 202434.2634.4133.6934.2734.27580,694
04 Jan 202434.1834.5734.1634.5234.52480,262
03 Jan 202434.6134.8434.1734.3734.37656,587
02 Jan 202434.6835.0534.5834.6434.64384,129
29 Dec 202334.5834.7434.5334.6034.60178,636
28 Dec 202334.6934.8534.5234.5634.56304,280
27 Dec 202334.6634.8234.6034.6934.69330,692
22 Dec 202334.5934.8334.5534.7434.74395,843
21 Dec 202334.4234.7634.3334.6834.68544,461
20 Dec 202334.8534.9034.5234.6834.68475,471
19 Dec 202334.5634.9834.5634.8034.801,024,766
18 Dec 202334.3334.6634.2334.5834.58671,787
15 Dec 202335.0035.1134.6534.6534.651,535,759
14 Dec 202334.6735.3534.6734.9534.951,383,866
13 Dec 202335.1935.3034.6134.6134.611,106,435
12 Dec 202334.9435.4734.8735.2435.24940,987
11 Dec 202334.7935.3834.7234.9834.981,303,706
08 Dec 202334.0434.9833.9034.8134.811,143,914
07 Dec 202333.6134.1933.4834.0634.06713,259
06 Dec 202333.2834.1033.1933.7433.74987,250
05 Dec 202332.8633.4032.8533.2033.20835,224
04 Dec 202332.3833.0432.3232.8632.86864,929
01 Dec 202331.8932.4631.8332.4632.46886,018
30 Nov 202331.6332.1131.6331.8131.811,890,261
29 Nov 202331.6231.8531.5931.6331.63573,326
28 Nov 202331.6331.7631.4031.6631.66435,498
27 Nov 202331.6731.8831.5931.7231.72282,289
24 Nov 202331.6231.8431.6031.6731.67360,204
23 Nov 202332.2932.3231.6831.7131.71572,227
22 Nov 202332.0032.3431.9532.2732.27406,256
21 Nov 202331.7131.9831.7031.9331.93453,175
20 Nov 202331.2931.8231.2631.8231.82604,700
17 Nov 202331.1531.6831.1431.3731.37708,848
16 Nov 202331.1731.2831.0331.0331.03829,308
15 Nov 202330.7331.3730.7331.1831.18591,494
14 Nov 202330.3730.9830.2830.7330.73502,242
13 Nov 202330.0530.5130.0130.3830.38454,588
10 Nov 202330.1730.2029.7429.9629.96446,581
09 Nov 202329.9230.3329.8530.1830.18560,027
08 Nov 202329.7530.0629.6229.9629.96805,735
07 Nov 202329.4630.0329.4529.6929.69576,253
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...