Family-run Stilton maker on Brexit and copycats

'We want people to eat more cheese for breakfast'

Accor SA (4AC.TI)

TLO - TLO Delayed price. Currency in EUR

Add to watchlist

42.86

+1.90

(+4.64%)

At close: 04:57PM CEST

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	41.41	41.41	41.41	41.41	41.41	-
09 May 2024	40.40	40.40	40.40	40.40	40.40	-
08 May 2024	41.54	41.54	41.54	41.54	41.54	-
07 May 2024	41.63	41.63	41.63	41.63	41.63	-
06 May 2024	41.62	41.62	41.62	41.62	41.62	-
03 May 2024	41.06	41.06	41.06	41.06	41.06	-
02 May 2024	40.96	40.96	40.96	40.96	40.96	-
30 Apr 2024	41.39	41.39	41.39	41.39	41.39	-
29 Apr 2024	41.82	41.82	41.82	41.82	41.82	-
26 Apr 2024	42.52	42.52	42.52	42.52	42.52	-
25 Apr 2024	41.85	41.85	41.85	41.85	41.85	-
24 Apr 2024	42.01	42.01	42.01	42.01	42.01	-
23 Apr 2024	40.92	40.92	40.92	40.92	40.92	-
22 Apr 2024	39.87	39.87	39.87	39.87	39.87	-
19 Apr 2024	39.82	39.82	39.82	39.82	39.82	-
18 Apr 2024	39.89	39.89	39.89	39.89	39.89	-
17 Apr 2024	39.31	39.31	39.31	39.31	39.31	-
16 Apr 2024	39.04	39.04	39.04	39.04	39.04	-
15 Apr 2024	40.14	40.14	40.14	40.14	40.14	-
12 Apr 2024	40.26	40.26	40.26	40.26	40.26	-
11 Apr 2024	40.88	40.88	40.88	40.88	40.88	-
10 Apr 2024	41.80	41.80	41.80	41.80	41.80	-
09 Apr 2024	41.44	41.44	41.44	41.44	41.44	-
08 Apr 2024	41.66	41.66	41.66	41.66	41.66	-
05 Apr 2024	41.96	41.96	41.96	41.96	41.96	-
04 Apr 2024	42.89	42.89	42.89	42.89	42.89	-
03 Apr 2024	42.86	42.86	42.86	42.69	42.69	12
02 Apr 2024	42.69	42.69	42.69	42.69	42.69	-
28 Mar 2024	43.50	43.50	43.50	43.50	43.50	-
27 Mar 2024	43.38	43.38	43.38	43.38	43.38	-
26 Mar 2024	43.57	43.57	43.57	43.57	43.57	-
25 Mar 2024	42.77	42.77	42.77	43.30	43.30	12
22 Mar 2024	42.82	42.82	42.82	42.82	42.82	-
21 Mar 2024	42.30	42.30	42.30	42.30	42.30	-
20 Mar 2024	41.76	41.76	41.76	41.76	41.76	-
19 Mar 2024	41.52	41.52	41.52	41.52	41.52	-
18 Mar 2024	41.51	41.51	41.51	41.51	41.51	-
15 Mar 2024	41.91	41.91	41.91	41.91	41.91	-
14 Mar 2024	42.25	42.25	42.25	42.25	42.25	-
13 Mar 2024	42.12	42.12	42.12	42.12	42.12	-
12 Mar 2024	40.64	40.64	40.64	41.15	41.15	1
11 Mar 2024	40.16	40.16	39.96	40.26	40.26	400
08 Mar 2024	39.75	39.75	39.75	39.75	39.75	-
07 Mar 2024	39.48	39.48	39.48	39.48	39.48	-
06 Mar 2024	39.42	39.42	39.42	39.42	39.42	-
05 Mar 2024	39.34	39.34	39.34	39.34	39.34	-
04 Mar 2024	39.46	39.46	39.46	39.46	39.46	-
01 Mar 2024	39.57	39.57	39.57	39.59	39.59	12
29 Feb 2024	40.08	40.08	40.08	40.08	40.08	-
28 Feb 2024	40.44	40.44	40.44	40.44	40.44	-
27 Feb 2024	40.71	40.71	40.52	40.59	40.59	560
26 Feb 2024	41.00	41.00	41.00	40.83	40.83	1
23 Feb 2024	40.93	40.93	40.93	40.99	40.99	13
22 Feb 2024	39.55	39.81	39.55	40.50	40.50	300
21 Feb 2024	37.96	37.96	37.96	37.96	37.96	-
20 Feb 2024	37.88	37.88	37.88	37.88	37.88	-
19 Feb 2024	37.17	37.17	37.17	37.17	37.17	-
16 Feb 2024	37.01	37.01	37.01	37.01	37.01	-
15 Feb 2024	36.99	36.99	36.99	36.99	36.99	-
14 Feb 2024	37.27	37.27	37.27	37.28	37.28	13
13 Feb 2024	37.39	37.39	37.39	37.11	37.11	150
12 Feb 2024	37.39	37.39	37.39	37.39	37.39	-
09 Feb 2024	37.25	37.25	37.25	37.25	37.25	-
08 Feb 2024	37.15	37.15	37.15	37.15	37.15	-
07 Feb 2024	37.19	37.19	37.19	37.19	37.19	-
06 Feb 2024	36.95	36.95	36.95	36.95	36.95	-
05 Feb 2024	36.61	36.61	36.61	36.61	36.61	-
02 Feb 2024	36.53	36.53	36.53	36.53	36.53	-
01 Feb 2024	36.54	36.54	36.36	36.31	36.31	380
31 Jan 2024	36.70	36.70	36.70	36.70	36.70	-
30 Jan 2024	36.99	36.99	36.99	36.99	36.99	-
29 Jan 2024	36.99	36.99	36.99	37.00	37.00	14
26 Jan 2024	37.20	37.20	37.20	37.20	37.20	-
25 Jan 2024	36.73	36.73	36.73	36.73	36.73	-
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	36.12	36.12	36.12	36.12	36.12	-
19 Jan 2024	35.98	35.98	35.98	35.98	35.98	-
18 Jan 2024	35.39	35.39	35.39	35.39	35.39	-
17 Jan 2024	34.87	34.87	34.87	34.87	34.87	-
16 Jan 2024	35.32	35.32	35.32	35.32	35.32	-
15 Jan 2024	35.43	35.43	35.43	35.43	35.43	-
12 Jan 2024	35.03	35.03	35.03	35.03	35.03	-
11 Jan 2024	35.30	35.30	35.30	34.90	34.90	67
10 Jan 2024	34.97	34.97	34.97	34.97	34.97	-
09 Jan 2024	34.65	34.65	34.65	34.65	34.65	-
08 Jan 2024	34.50	34.50	34.50	34.50	34.50	-
05 Jan 2024	34.27	34.27	34.27	34.27	34.27	-
04 Jan 2024	34.53	34.53	34.53	34.53	34.53	-
03 Jan 2024	34.23	34.23	34.23	34.23	34.23	-
02 Jan 2024	34.60	34.60	34.60	34.60	34.60	-
29 Dec 2023	34.53	34.53	34.53	34.61	34.61	100
28 Dec 2023	34.53	34.53	34.53	34.53	34.53	-
27 Dec 2023	34.70	34.70	34.70	34.70	34.70	-
22 Dec 2023	34.78	34.78	34.78	34.78	34.78	-
21 Dec 2023	34.75	34.75	34.75	34.75	34.75	-
20 Dec 2023	34.71	34.71	34.71	34.71	34.71	-
19 Dec 2023	34.81	34.81	34.81	34.81	34.81	-
18 Dec 2023	34.50	34.50	34.50	34.50	34.50	-
15 Dec 2023	34.77	34.77	34.77	34.77	34.77	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+261.61(+3.20%)

FTSE 25020,645.38+593.08(+2.96%)

AIM789.87+21.76(+2.83%)

GBP/EUR1.1625-0.0027(-0.23%)

GBP/USD1.2525-0.0022(-0.17%)

Bitcoin GBP48,877.78+221.79(+0.46%)

Family-run Stilton maker on Brexit and copycats

Accor SA (4AC.TI)

FTSE 100
8,433.76
+261.61(+3.20%)

FTSE 250
20,645.38
+593.08(+2.96%)

AIM
789.87
+21.76(+2.83%)

GBP/EUR
1.1625
-0.0027(-0.23%)

GBP/USD
1.2525
-0.0022(-0.17%)

Bitcoin GBP
48,877.78
+221.79(+0.46%)