Accor S. A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	28.870	29.620	28.620	29.100	25.835	505,112
2021-11-22	29.420	29.880	28.610	29.120	25.853	925,914
2021-11-19	30.400	30.430	28.810	29.410	26.110	1,805,130
2021-11-18	30.430	30.710	29.970	30.400	26.989	890,926
2021-11-17	31.340	31.540	30.450	30.450	27.034	586,255
2021-11-16	31.510	31.950	31.130	31.250	27.744	554,827
2021-11-15	31.460	32.190	30.880	31.510	27.975	526,407
2021-11-12	32.280	32.360	31.440	31.670	28.117	701,288
2021-11-11	32.640	32.700	31.830	32.210	28.596	582,166
2021-11-10	33.080	33.360	32.680	32.780	29.102	605,111
2021-11-09	32.750	33.790	32.540	33.160	29.439	597,481
2021-11-08	33.470	33.690	33.010	33.010	29.306	690,261
2021-11-05	31.630	33.710	31.260	33.540	29.777	1,452,092
2021-11-04	30.800	31.790	30.800	31.650	28.099	736,022
2021-11-03	30.800	31.030	30.320	30.760	27.309	444,000
2021-11-02	31.240	31.420	30.730	30.820	27.362	361,338
2021-11-01	30.990	31.540	30.900	31.210	27.708	558,753
2021-10-29	30.400	30.910	30.360	30.910	27.442	429,644
2021-10-28	30.590	30.790	29.940	30.570	27.140	568,938
2021-10-27	30.600	30.930	30.350	30.600	27.167	480,284
2021-10-26	29.750	30.940	29.650	30.660	27.220	583,815

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.