AC.PA - Accor SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Jul 22, 201940.0040.4139.7540.2940.29908,555
Jul 19, 201939.3339.5539.0539.4539.45419,385
Jul 18, 201939.0939.4038.9339.2139.21491,762
Jul 17, 201939.8040.0139.2639.4639.46705,103
Jul 16, 201939.9040.5139.8439.8539.851,145,808
Jul 15, 201940.1040.1539.2339.9439.941,136,613
Jul 12, 201938.1940.2438.1640.2440.241,996,250
Jul 11, 201938.1738.4937.9738.1738.17476,054
Jul 10, 201938.0638.2838.0238.0638.06518,705
Jul 09, 201938.0238.3237.8738.1238.12635,802
Jul 08, 201938.4638.6637.9238.1138.11574,723
Jul 05, 201938.8939.0638.5738.6938.69569,297
Jul 04, 201938.5638.8838.4938.7938.79387,739
Jul 03, 201938.0738.8238.0738.5638.56556,475
Jul 02, 201938.1338.2237.7438.0738.07637,555
Jul 01, 201938.0038.4937.9238.1638.16767,358
Jun 28, 201937.3037.7837.1937.7537.75899,951
Jun 27, 201937.2737.6437.1637.2737.27647,515
Jun 26, 201936.9737.5536.7837.1237.12743,196
Jun 25, 201936.7137.4736.5037.1437.14871,679
Jun 24, 201936.2437.0136.2436.7636.761,171,494
Jun 21, 201935.8536.2935.6636.2436.241,632,908
Jun 20, 201936.4136.5035.5835.8035.801,304,857
Jun 19, 201936.3236.5235.7536.2936.291,132,490
Jun 18, 201935.1436.3735.0636.3236.321,756,689
Jun 17, 201934.8234.9934.4734.6234.62642,283
Jun 14, 201934.5534.9434.5034.8034.80578,085
Jun 13, 201934.2534.8234.2034.6934.69666,863
Jun 12, 201934.6034.7134.2234.2234.22787,781
Jun 11, 201934.7635.0134.5534.7834.78770,312
Jun 10, 201934.4034.7834.3534.6134.61446,234
Jun 07, 201933.7934.2933.6534.2534.25705,151
Jun 06, 201933.5834.1033.4633.7233.721,044,530
Jun 05, 201933.0033.8832.9533.5033.50949,599
Jun 04, 201932.6133.0032.3932.8432.84991,297
Jun 03, 201932.8332.9332.5632.6932.69542,552
May 31, 201932.9733.1832.7633.0433.04668,197
May 30, 201933.3033.3632.9933.2933.29442,206
May 29, 201934.0034.0033.1733.2333.23845,716
May 28, 201934.1634.4033.9734.1534.151,217,375
May 27, 201934.2034.3833.9634.0334.03217,925
May 24, 201934.2534.3733.9233.9533.951,018,497
May 23, 201934.2734.4133.9234.1634.16853,433
May 22, 201934.4634.6534.3534.4834.48525,776
May 21, 201934.5034.5434.2234.3934.39560,788
May 20, 201934.8634.8834.0234.3034.30869,492
May 17, 201934.5535.0134.4234.9634.96695,969
May 16, 201934.7834.7834.2834.6534.65755,462
May 15, 201935.0535.1634.6034.8034.80755,560
May 14, 201934.5034.9034.3334.9034.90892,820
May 13, 201934.9835.0634.0434.3034.301,257,195
May 10, 201935.5435.6734.9735.0835.081,047,563
May 10, 20191.05 Dividend
May 09, 201936.5436.6935.9635.9634.91965,924
May 08, 201936.5036.7036.3836.5735.50588,932
May 07, 201936.8737.0636.4936.4935.42827,530
May 06, 201937.4337.4336.4736.9035.82718,173
May 03, 201937.8037.8737.5037.6836.58591,505
May 02, 201937.5038.1637.4137.8336.73809,090
Apr 30, 201938.1438.1537.4737.5636.46781,436
Apr 29, 201938.0038.4437.9038.3637.24591,978
Apr 26, 201937.8037.9737.5337.9136.80449,186
Apr 25, 201938.0038.2137.7437.8636.75568,505
Apr 24, 201938.5638.6238.0338.0536.94670,598
Apr 23, 201938.0038.8437.5038.6637.531,172,441
Apr 18, 201937.6237.8537.3237.7336.63904,481
Apr 17, 201937.1737.8537.0437.7536.65829,600
Apr 16, 201936.8637.3536.8637.0836.00480,001
Apr 15, 201937.2337.3236.8436.8635.78592,963
Apr 12, 201937.4237.5237.0437.1336.05746,907
Apr 11, 201936.9537.6936.9337.6936.59892,295
Apr 10, 201936.5636.8736.5136.8735.79681,043
Apr 09, 201936.8336.9036.5436.6335.56823,549
Apr 08, 201937.2037.3936.7936.8335.75556,107
Apr 05, 201937.3037.5137.2537.3736.28669,856
Apr 04, 201937.5037.5437.2537.3436.25643,430
Apr 03, 201937.2137.5737.2037.4636.37657,407
Apr 02, 201936.5037.1036.5037.0936.01733,920
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...