Accor SA (AC.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

41.05

+0.21

(+0.51%)

At close: 05:35PM CEST

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	41.10	41.44	40.65	41.05	41.05	464,795
May 02, 2024	41.25	41.46	40.65	40.84	40.84	654,023
Apr 30, 2024	41.92	41.99	41.31	41.31	41.31	794,591
Apr 29, 2024	42.52	42.56	41.73	41.78	41.78	478,523
Apr 26, 2024	42.26	42.70	41.27	42.28	42.28	998,818
Apr 25, 2024	42.06	42.25	41.23	41.70	41.70	926,723
Apr 24, 2024	41.06	42.15	41.05	42.15	42.15	1,840,780
Apr 23, 2024	40.12	40.95	40.12	40.95	40.95	767,515
Apr 22, 2024	40.10	40.27	39.84	39.85	39.85	554,096
Apr 19, 2024	39.36	39.85	38.81	39.78	39.78	998,897
Apr 18, 2024	39.66	39.99	39.50	39.88	39.88	879,560
Apr 17, 2024	39.23	39.68	39.17	39.24	39.24	991,725
Apr 16, 2024	39.63	39.79	38.97	39.22	39.22	1,149,685
Apr 15, 2024	40.29	40.65	40.09	40.17	40.17	921,300
Apr 12, 2024	41.27	41.40	40.12	40.12	40.12	999,826
Apr 11, 2024	41.56	41.60	40.45	40.95	40.95	1,018,049
Apr 10, 2024	41.68	41.86	41.28	41.71	41.71	819,197
Apr 09, 2024	41.65	41.70	41.10	41.48	41.48	881,686
Apr 08, 2024	41.98	42.33	41.64	41.70	41.70	935,901
Apr 05, 2024	42.00	42.19	41.70	42.09	42.09	1,383,106
Apr 04, 2024	42.84	43.25	42.77	42.85	42.85	921,287
Apr 03, 2024	42.54	42.78	42.37	42.74	42.74	1,054,150
Apr 02, 2024	43.15	43.45	42.58	42.58	42.58	1,033,337
Mar 28, 2024	43.07	43.74	43.03	43.30	43.30	1,016,775
Mar 27, 2024	43.45	43.61	43.14	43.19	43.19	995,044
Mar 26, 2024	43.10	43.60	43.07	43.42	43.42	1,000,393
Mar 25, 2024	42.61	43.35	42.61	43.33	43.33	1,078,909
Mar 22, 2024	42.20	42.85	42.20	42.67	42.67	1,280,188
Mar 21, 2024	42.10	42.40	42.01	42.30	42.30	1,026,522
Mar 20, 2024	41.52	41.78	41.27	41.70	41.70	856,118
Mar 19, 2024	41.30	41.85	41.30	41.56	41.56	589,235
Mar 18, 2024	41.78	42.16	41.45	41.54	41.54	552,528
Mar 15, 2024	42.06	42.22	41.70	41.70	41.70	3,711,222
Mar 14, 2024	42.06	42.40	42.01	42.26	42.26	777,747
Mar 13, 2024	42.00	42.26	41.54	42.25	42.25	1,265,051
Mar 12, 2024	40.61	41.20	40.45	41.20	41.20	890,217
Mar 11, 2024	39.61	40.43	39.45	40.43	40.43	766,923
Mar 08, 2024	39.54	39.90	39.39	39.81	39.81	551,552
Mar 07, 2024	39.40	39.76	39.32	39.44	39.44	480,328
Mar 06, 2024	39.38	39.72	39.30	39.47	39.47	772,516
Mar 05, 2024	39.04	39.39	38.92	39.37	39.37	723,109
Mar 04, 2024	39.70	39.73	39.28	39.35	39.35	859,836
Mar 01, 2024	40.17	40.43	39.42	39.74	39.74	832,531
Feb 29, 2024	40.40	40.40	39.66	40.09	40.09	1,838,296
Feb 28, 2024	40.33	40.46	40.01	40.37	40.37	1,025,277
Feb 27, 2024	40.81	41.02	40.49	40.49	40.49	1,235,760
Feb 26, 2024	41.00	41.46	40.54	40.54	40.54	1,239,406
Feb 23, 2024	40.61	41.03	40.48	41.03	41.03	879,755
Feb 22, 2024	38.86	40.65	38.85	40.45	40.45	1,995,939
Feb 21, 2024	37.83	38.03	37.60	37.96	37.96	613,373
Feb 20, 2024	37.25	38.21	37.22	37.85	37.85	953,882
Feb 19, 2024	36.92	37.25	36.83	37.25	37.25	525,247
Feb 16, 2024	37.18	37.19	36.80	36.98	36.98	878,759
Feb 15, 2024	37.40	37.68	36.89	36.98	36.98	643,359
Feb 14, 2024	37.07	37.39	37.07	37.24	37.24	712,670
Feb 13, 2024	37.20	37.41	36.75	37.05	37.05	839,317
Feb 12, 2024	37.44	37.59	37.21	37.40	37.40	374,443
Feb 09, 2024	37.12	37.33	37.02	37.27	37.27	354,892
Feb 08, 2024	37.21	37.46	37.04	37.12	37.12	436,315
Feb 07, 2024	36.94	37.31	36.81	37.06	37.06	773,887
Feb 06, 2024	36.77	37.12	36.77	36.94	36.94	819,161
Feb 05, 2024	36.70	36.83	36.57	36.62	36.62	475,630
Feb 02, 2024	36.55	36.92	36.45	36.60	36.60	677,486
Feb 01, 2024	36.36	36.64	36.14	36.25	36.25	547,838
Jan 31, 2024	37.00	37.01	36.62	36.70	36.70	669,706
Jan 30, 2024	37.05	37.24	36.84	36.95	36.95	452,879
Jan 29, 2024	37.00	37.24	36.73	37.01	37.01	690,265
Jan 26, 2024	36.64	37.33	36.54	37.02	37.02	826,841
Jan 25, 2024	36.18	36.95	36.10	36.77	36.77	699,289
Jan 24, 2024	35.98	36.50	35.88	36.20	36.20	712,595
Jan 23, 2024	36.14	36.17	35.62	35.78	35.78	454,141
Jan 22, 2024	36.01	36.37	36.01	36.04	36.04	526,528
Jan 19, 2024	35.63	36.27	35.57	35.98	35.98	1,087,398
Jan 18, 2024	35.00	35.49	34.78	35.36	35.36	606,660
Jan 17, 2024	35.06	35.10	34.62	34.85	34.85	576,993
Jan 16, 2024	35.17	35.55	35.04	35.30	35.30	601,104
Jan 15, 2024	35.44	35.59	35.34	35.34	35.34	581,549
Jan 12, 2024	35.04	35.41	34.92	35.04	35.04	353,195
Jan 11, 2024	35.05	35.45	34.86	34.90	34.90	711,966
Jan 10, 2024	34.59	35.01	34.53	34.87	34.87	533,807
Jan 09, 2024	34.80	34.84	34.53	34.64	34.64	525,219
Jan 08, 2024	34.15	34.62	33.91	34.62	34.62	430,547
Jan 05, 2024	34.26	34.41	33.69	34.27	34.27	580,694
Jan 04, 2024	34.18	34.57	34.16	34.52	34.52	480,262
Jan 03, 2024	34.61	34.84	34.17	34.37	34.37	656,587
Jan 02, 2024	34.68	35.05	34.58	34.64	34.64	384,129
Dec 29, 2023	34.58	34.74	34.53	34.60	34.60	178,636
Dec 28, 2023	34.69	34.85	34.52	34.56	34.56	304,280
Dec 27, 2023	34.66	34.82	34.60	34.69	34.69	330,692
Dec 22, 2023	34.59	34.83	34.55	34.74	34.74	395,843
Dec 21, 2023	34.42	34.76	34.33	34.68	34.68	544,461
Dec 20, 2023	34.85	34.90	34.52	34.68	34.68	475,471
Dec 19, 2023	34.56	34.98	34.56	34.80	34.80	1,024,766
Dec 18, 2023	34.33	34.66	34.23	34.58	34.58	671,787
Dec 15, 2023	35.00	35.11	34.65	34.65	34.65	1,535,759
Dec 14, 2023	34.67	35.35	34.67	34.95	34.95	1,383,866
Dec 13, 2023	35.19	35.30	34.61	34.61	34.61	1,106,435
Dec 12, 2023	34.94	35.47	34.87	35.24	35.24	940,987
Dec 11, 2023	34.79	35.38	34.72	34.98	34.98	1,303,706
Dec 08, 2023	34.04	34.98	33.90	34.81	34.81	1,143,914
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,028.62+2,605.24(+3.09%)

Accor SA (AC.PA)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,028.62
+2,605.24(+3.09%)