Accor SA (AC.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

39.78

-0.10

(-0.25%)

At close: 05:35PM CEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	39.36	39.85	38.81	39.78	39.78	998,897
18 Apr 2024	39.66	39.99	39.50	39.88	39.88	879,560
17 Apr 2024	39.23	39.68	39.17	39.24	39.24	991,725
16 Apr 2024	39.63	39.79	38.97	39.22	39.22	1,149,685
15 Apr 2024	40.29	40.65	40.09	40.17	40.17	921,300
12 Apr 2024	41.27	41.40	40.12	40.12	40.12	999,826
11 Apr 2024	41.56	41.60	40.45	40.95	40.95	1,018,049
10 Apr 2024	41.68	41.86	41.28	41.71	41.71	819,197
09 Apr 2024	41.65	41.70	41.10	41.48	41.48	881,686
08 Apr 2024	41.98	42.33	41.64	41.70	41.70	935,901
05 Apr 2024	42.00	42.19	41.70	42.09	42.09	1,383,106
04 Apr 2024	42.84	43.25	42.77	42.85	42.85	921,287
03 Apr 2024	42.54	42.78	42.37	42.74	42.74	1,054,150
02 Apr 2024	43.15	43.45	42.58	42.58	42.58	1,033,337
28 Mar 2024	43.07	43.74	43.03	43.30	43.30	1,016,775
27 Mar 2024	43.45	43.61	43.14	43.19	43.19	995,044
26 Mar 2024	43.10	43.60	43.07	43.42	43.42	1,000,393
25 Mar 2024	42.61	43.35	42.61	43.33	43.33	1,078,909
22 Mar 2024	42.20	42.85	42.20	42.67	42.67	1,280,188
21 Mar 2024	42.10	42.40	42.01	42.30	42.30	1,026,522
20 Mar 2024	41.52	41.78	41.27	41.70	41.70	856,118
19 Mar 2024	41.30	41.85	41.30	41.56	41.56	589,235
18 Mar 2024	41.78	42.16	41.45	41.54	41.54	552,528
15 Mar 2024	42.06	42.22	41.70	41.70	41.70	3,711,222
14 Mar 2024	42.06	42.40	42.01	42.26	42.26	777,747
13 Mar 2024	42.00	42.26	41.54	42.25	42.25	1,265,051
12 Mar 2024	40.61	41.20	40.45	41.20	41.20	890,217
11 Mar 2024	39.61	40.43	39.45	40.43	40.43	766,923
08 Mar 2024	39.54	39.90	39.39	39.81	39.81	551,552
07 Mar 2024	39.40	39.76	39.32	39.44	39.44	480,328
06 Mar 2024	39.38	39.72	39.30	39.47	39.47	772,516
05 Mar 2024	39.04	39.39	38.92	39.37	39.37	723,109
04 Mar 2024	39.70	39.73	39.28	39.35	39.35	859,836
01 Mar 2024	40.17	40.43	39.42	39.74	39.74	832,531
29 Feb 2024	40.40	40.40	39.66	40.09	40.09	1,838,296
28 Feb 2024	40.33	40.46	40.01	40.37	40.37	1,025,277
27 Feb 2024	40.81	41.02	40.49	40.49	40.49	1,235,760
26 Feb 2024	41.00	41.46	40.54	40.54	40.54	1,239,406
23 Feb 2024	40.61	41.03	40.48	41.03	41.03	879,755
22 Feb 2024	38.86	40.65	38.85	40.45	40.45	1,995,939
21 Feb 2024	37.83	38.03	37.60	37.96	37.96	613,373
20 Feb 2024	37.25	38.21	37.22	37.85	37.85	953,882
19 Feb 2024	36.92	37.25	36.83	37.25	37.25	525,247
16 Feb 2024	37.18	37.19	36.80	36.98	36.98	878,759
15 Feb 2024	37.40	37.68	36.89	36.98	36.98	643,359
14 Feb 2024	37.07	37.39	37.07	37.24	37.24	712,670
13 Feb 2024	37.20	37.41	36.75	37.05	37.05	839,317
12 Feb 2024	37.44	37.59	37.21	37.40	37.40	374,443
09 Feb 2024	37.12	37.33	37.02	37.27	37.27	354,892
08 Feb 2024	37.21	37.46	37.04	37.12	37.12	436,315
07 Feb 2024	36.94	37.31	36.81	37.06	37.06	773,887
06 Feb 2024	36.77	37.12	36.77	36.94	36.94	819,161
05 Feb 2024	36.70	36.83	36.57	36.62	36.62	475,630
02 Feb 2024	36.55	36.92	36.45	36.60	36.60	677,486
01 Feb 2024	36.36	36.64	36.14	36.25	36.25	547,838
31 Jan 2024	37.00	37.01	36.62	36.70	36.70	669,706
30 Jan 2024	37.05	37.24	36.84	36.95	36.95	452,879
29 Jan 2024	37.00	37.24	36.73	37.01	37.01	690,265
26 Jan 2024	36.64	37.33	36.54	37.02	37.02	826,841
25 Jan 2024	36.18	36.95	36.10	36.77	36.77	699,289
24 Jan 2024	35.98	36.50	35.88	36.20	36.20	712,595
23 Jan 2024	36.14	36.17	35.62	35.78	35.78	454,141
22 Jan 2024	36.01	36.37	36.01	36.04	36.04	526,528
19 Jan 2024	35.63	36.27	35.57	35.98	35.98	1,087,398
18 Jan 2024	35.00	35.49	34.78	35.36	35.36	606,660
17 Jan 2024	35.06	35.10	34.62	34.85	34.85	576,993
16 Jan 2024	35.17	35.55	35.04	35.30	35.30	601,104
15 Jan 2024	35.44	35.59	35.34	35.34	35.34	581,549
12 Jan 2024	35.04	35.41	34.92	35.04	35.04	353,195
11 Jan 2024	35.05	35.45	34.86	34.90	34.90	711,966
10 Jan 2024	34.59	35.01	34.53	34.87	34.87	533,807
09 Jan 2024	34.80	34.84	34.53	34.64	34.64	525,219
08 Jan 2024	34.15	34.62	33.91	34.62	34.62	430,547
05 Jan 2024	34.26	34.41	33.69	34.27	34.27	580,694
04 Jan 2024	34.18	34.57	34.16	34.52	34.52	480,262
03 Jan 2024	34.61	34.84	34.17	34.37	34.37	656,587
02 Jan 2024	34.68	35.05	34.58	34.64	34.64	384,129
29 Dec 2023	34.58	34.74	34.53	34.60	34.60	178,636
28 Dec 2023	34.69	34.85	34.52	34.56	34.56	304,280
27 Dec 2023	34.66	34.82	34.60	34.69	34.69	330,692
22 Dec 2023	34.59	34.83	34.55	34.74	34.74	395,843
21 Dec 2023	34.42	34.76	34.33	34.68	34.68	544,461
20 Dec 2023	34.85	34.90	34.52	34.68	34.68	475,471
19 Dec 2023	34.56	34.98	34.56	34.80	34.80	1,024,766
18 Dec 2023	34.33	34.66	34.23	34.58	34.58	671,787
15 Dec 2023	35.00	35.11	34.65	34.65	34.65	1,535,759
14 Dec 2023	34.67	35.35	34.67	34.95	34.95	1,383,866
13 Dec 2023	35.19	35.30	34.61	34.61	34.61	1,106,435
12 Dec 2023	34.94	35.47	34.87	35.24	35.24	940,987
11 Dec 2023	34.79	35.38	34.72	34.98	34.98	1,303,706
08 Dec 2023	34.04	34.98	33.90	34.81	34.81	1,143,914
07 Dec 2023	33.61	34.19	33.48	34.06	34.06	713,259
06 Dec 2023	33.28	34.10	33.19	33.74	33.74	987,250
05 Dec 2023	32.86	33.40	32.85	33.20	33.20	835,224
04 Dec 2023	32.38	33.04	32.32	32.86	32.86	864,929
01 Dec 2023	31.89	32.46	31.83	32.46	32.46	886,018
30 Nov 2023	31.63	32.11	31.63	31.81	31.81	1,890,261
29 Nov 2023	31.62	31.85	31.59	31.63	31.63	573,326
28 Nov 2023	31.63	31.76	31.40	31.66	31.66	435,498
27 Nov 2023	31.67	31.88	31.59	31.72	31.72	282,289
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5893-0.0012(-0.21%)

NZD/EUR0.5528-0.0016(-0.30%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.61+0.88(+1.06%)

Accor SA (AC.PA)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5893
-0.0012(-0.21%)

NZD/EUR
0.5528
-0.0016(-0.30%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.61
+0.88(+1.06%)