AC.PA - Accor SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 201938.7738.8738.7238.7938.7940,421
Dec 06, 201938.8038.9438.5038.7638.76460,332
Dec 05, 201938.1538.7338.0238.6338.63582,318
Dec 04, 201937.6738.2237.6237.9237.92545,898
Dec 03, 201938.4538.4537.5137.7337.73554,846
Dec 02, 201938.7839.0137.9738.1738.17809,349
Nov 29, 201939.1039.1938.7638.8338.83631,263
Nov 28, 201939.3039.3938.9839.1839.18655,307
Nov 27, 201939.5639.6139.1439.4239.42789,235
Nov 26, 201939.3039.6638.9739.5839.581,754,551
Nov 25, 201939.0039.5938.9239.3739.37702,499
Nov 22, 201938.9339.1738.7038.8738.87628,766
Nov 21, 201938.7838.9438.1838.8838.88485,574
Nov 20, 201939.5639.5938.7138.9638.96629,110
Nov 19, 201939.5240.2739.3839.8039.801,089,785
Nov 18, 201938.5539.0538.5538.9438.94613,569
Nov 15, 201938.3038.6738.1438.6738.67706,243
Nov 14, 201938.0038.2837.9038.0438.04570,681
Nov 13, 201938.5038.5037.8738.0838.08729,487
Nov 12, 201938.8238.8238.2338.5138.51582,710
Nov 11, 201939.1739.3738.4738.5938.59883,274
Nov 08, 201939.5639.7139.2539.7139.71574,335
Nov 07, 201939.2239.8338.8039.7139.711,046,685
Nov 06, 201939.5039.6039.0039.0239.02666,624
Nov 05, 201939.5539.5839.0839.5039.50766,911
Nov 04, 201939.5739.7839.4139.4139.41821,587
Nov 01, 201938.7239.6738.6639.5539.55912,104
Oct 31, 201938.5038.6737.8838.5238.52816,076
Oct 30, 201938.9739.1038.3038.3438.34659,140
Oct 29, 201938.6439.2638.6439.0839.08528,875
Oct 28, 201938.5238.9138.5038.7638.76557,550
Oct 25, 201938.3538.7538.3538.6038.60368,662
Oct 24, 201938.2538.6538.2138.6238.62363,496
Oct 23, 201937.8238.2637.8038.2038.20371,394
Oct 22, 201938.9639.0438.0438.0738.07546,877
Oct 21, 201938.0139.1337.8838.9038.90746,014
Oct 18, 201938.0738.4637.2337.9637.961,140,900
Oct 17, 201937.7538.5537.6738.3038.30791,052
Oct 16, 201937.5038.0337.3737.9937.99732,007
Oct 15, 201938.3738.5837.5637.5637.561,011,161
Oct 14, 201938.0938.1937.6138.0838.08644,901
Oct 11, 201937.6338.3437.4038.1438.14803,037
Oct 10, 201936.8937.5636.7337.3237.32855,891
Oct 09, 201936.6036.9936.4436.9536.95609,812
Oct 08, 201937.2237.2536.6636.6936.69725,958
Oct 07, 201937.1637.3436.9737.2537.25486,571
Oct 04, 201937.0037.3836.8437.3037.30503,212
Oct 03, 201937.2037.3636.5936.8936.89598,922
Oct 02, 201937.9038.0337.0637.2537.25692,468
Oct 01, 201938.3238.5837.8338.0138.01503,295
Sep 30, 201937.8738.4437.7838.2538.25524,026
Sep 27, 201938.1038.2937.7538.1438.14774,623
Sep 26, 201938.4939.0038.3138.3738.37523,843
Sep 25, 201938.7138.8137.7838.4338.43646,343
Sep 24, 201938.8439.1138.7638.9738.97490,262
Sep 23, 201939.4339.5838.6038.9038.90555,852
Sep 20, 201939.4039.8539.3339.5939.591,559,524
Sep 19, 201939.3139.9239.2439.7039.70612,723
Sep 18, 201938.7739.4438.7439.2939.29605,445
Sep 17, 201939.3639.3638.5838.9738.97887,538
Sep 16, 201938.5039.1838.3938.8538.85753,145
Sep 13, 201938.3338.8838.2838.7538.75750,178
Sep 12, 201939.0039.2538.0538.3838.381,006,023
Sep 11, 201939.8540.0839.3539.5439.54739,497
Sep 10, 201940.0040.1039.7139.7839.78740,572
Sep 09, 201939.9540.4239.6540.0040.00648,332
Sep 06, 201940.0540.0539.5539.9739.97477,948
Sep 05, 201940.0040.0639.9040.0340.03649,498
Sep 04, 201939.9040.0239.7439.9239.92592,558
Sep 03, 201939.3839.5539.0139.4339.43436,120
Sep 02, 201939.2639.4539.0039.4139.41296,415
Aug 30, 201938.7839.3738.7039.2639.26722,798
Aug 29, 201938.4439.0238.2738.8038.80681,757
Aug 28, 201938.3138.5237.9338.2738.27354,622
Aug 27, 201938.6038.6138.0538.5138.51510,553
Aug 26, 201938.0338.7137.8238.5538.55337,604
Aug 23, 201938.8639.2238.2338.2338.23465,540
Aug 22, 201939.0139.1738.5238.6938.69576,604
Aug 21, 201938.6039.2738.5739.0539.05549,309
Aug 20, 201938.3538.6038.3338.5038.50609,043
Aug 19, 201938.2038.5738.0338.5738.57500,226
Aug 16, 201937.2837.9237.2537.8837.88428,623
Aug 15, 201937.7137.9736.6237.2037.20791,547
Aug 14, 201938.6538.6737.1937.3237.32837,933
Aug 13, 201938.2638.8037.5838.5038.50779,132
Aug 12, 201938.2838.8538.1038.3538.35623,323
Aug 09, 201938.4338.4337.6937.9937.99436,580
Aug 08, 201937.9738.1537.4838.1538.15631,997
Aug 07, 201937.3537.7637.1337.3837.38654,007
Aug 06, 201937.0537.4736.7136.9936.99772,120
Aug 05, 201938.0638.0636.6937.1837.181,030,740
Aug 02, 201939.1139.1937.8638.3038.301,207,281
Aug 01, 201940.0540.5439.3040.0040.00879,505
Jul 31, 201939.9940.6439.7740.3040.30568,948
Jul 30, 201940.7841.1540.2040.2640.26768,469
Jul 29, 201941.2041.3140.9841.1341.13561,883
Jul 26, 201940.9641.7540.9641.3341.33595,688
Jul 25, 201941.3641.4940.6840.9640.96737,168
Jul 24, 201941.2941.2940.8641.0741.07605,267
Jul 23, 201940.3441.2540.2941.2041.201,188,187
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...