XETRA - Delayed Quote EUR

Accor SA (ACR.DE)

42.34

-0.37

(-0.87%)

At close: April 30 at 5:35:38 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	42.34	42.34	42.34	42.34	42.34	-
Apr 29, 2025	43.03	43.03	42.71	42.71	42.71	101
Apr 28, 2025	43.29	43.71	42.75	42.75	42.75	180
Apr 25, 2025	42.94	43.32	42.59	43.32	43.32	33
Apr 24, 2025	39.15	39.15	39.15	39.15	39.15	-
Apr 23, 2025	39.15	39.15	39.15	39.15	39.15	-
Apr 22, 2025	39.15	39.15	39.15	39.15	39.15	-
Apr 17, 2025	39.08	39.11	39.08	39.11	39.11	10
Apr 16, 2025	38.47	38.47	38.47	38.47	38.47	5
Apr 15, 2025	37.92	37.92	37.92	37.92	37.92	-
Apr 14, 2025	37.92	37.92	37.92	37.92	37.92	-
Apr 11, 2025	37.92	37.92	37.92	37.92	37.92	-
Apr 10, 2025	38.82	38.82	38.29	38.29	38.29	30
Apr 9, 2025	36.65	37.13	36.41	36.41	36.41	116
Apr 8, 2025	36.96	37.69	36.96	37.52	37.52	75
Apr 7, 2025	35.42	36.16	35.42	36.16	36.16	30
Apr 4, 2025	37.85	37.87	37.53	37.53	37.53	309
Apr 3, 2025	41.46	41.58	40.34	40.34	40.34	706
Apr 2, 2025	42.24	42.51	42.03	42.51	42.51	33
Apr 1, 2025	42.10	42.10	42.06	42.06	42.06	20
Mar 31, 2025	42.06	42.06	41.93	42.00	42.00	140
Mar 28, 2025	42.88	42.89	42.88	42.89	42.89	200
Mar 27, 2025	44.43	44.51	44.12	44.12	44.12	96
Mar 26, 2025	44.89	44.89	44.89	44.89	44.89	-
Mar 25, 2025	44.89	44.89	44.89	44.89	44.89	-
Mar 24, 2025	44.11	44.11	44.11	44.11	44.11	-
Mar 21, 2025	44.11	44.11	44.11	44.11	44.11	100
Mar 20, 2025	44.91	44.91	44.81	44.81	44.81	205
Mar 19, 2025	45.00	45.34	45.00	45.34	45.34	1
Mar 18, 2025	45.66	45.71	45.66	45.71	45.71	100
Mar 17, 2025	45.02	45.02	45.02	45.02	45.02	-
Mar 14, 2025	44.86	45.02	44.86	45.02	45.02	28
Mar 13, 2025	44.35	44.40	44.35	44.40	44.40	390
Mar 12, 2025	44.96	44.96	44.96	44.96	44.96	-
Mar 11, 2025	44.96	44.96	44.96	44.96	44.96	110
Mar 10, 2025	45.95	46.04	45.95	46.04	46.04	55
Mar 7, 2025	46.60	46.60	46.60	46.60	46.60	-
Mar 6, 2025	47.29	47.29	46.78	46.78	46.78	38
Mar 5, 2025	48.50	48.50	48.31	48.31	48.31	65
Mar 4, 2025	48.06	48.06	48.06	48.06	48.06	-
Mar 3, 2025	48.06	48.06	48.06	48.06	48.06	-
Feb 28, 2025	47.91	48.06	47.91	48.06	48.06	105
Feb 27, 2025	46.68	46.68	46.68	46.68	46.68	-
Feb 26, 2025	46.68	46.68	46.68	46.68	46.68	-
Feb 25, 2025	46.68	46.68	46.68	46.68	46.68	-
Feb 24, 2025	46.72	46.72	46.72	46.72	46.72	-
Feb 21, 2025	46.80	46.82	46.72	46.72	46.72	8
Feb 20, 2025	48.40	48.40	48.40	48.40	48.40	10
Feb 19, 2025	49.38	49.38	48.47	48.47	48.47	6
Feb 18, 2025	50.14	50.14	50.14	50.14	50.14	-
Feb 17, 2025	50.48	50.48	50.14	50.14	50.14	100
Feb 14, 2025	50.18	50.32	50.18	50.32	50.32	300
Feb 13, 2025	50.82	50.90	50.82	50.90	50.90	57
Feb 12, 2025	49.96	49.96	49.96	49.96	49.96	-
Feb 11, 2025	49.40	49.71	49.40	49.71	49.71	120
Feb 10, 2025	49.79	49.79	49.79	49.79	49.79	-
Feb 7, 2025	50.04	50.04	49.79	49.79	49.79	33
Feb 6, 2025	49.16	49.16	49.16	49.16	49.16	-
Feb 5, 2025	49.16	49.16	49.16	49.16	49.16	-
Feb 4, 2025	49.39	49.41	49.16	49.16	49.16	60
Feb 3, 2025	48.90	49.04	48.90	48.99	48.99	440
Jan 31, 2025	49.56	49.56	49.56	49.56	49.56	-
Jan 30, 2025	49.63	49.63	49.56	49.56	49.56	7
Jan 29, 2025	49.53	49.53	49.37	49.37	49.37	1,001
Jan 28, 2025	49.34	49.34	49.34	49.34	49.34	-
Jan 27, 2025	48.61	48.88	48.61	48.88	48.88	100
Jan 24, 2025	48.47	48.47	48.47	48.47	48.47	-
Jan 23, 2025	48.47	48.47	48.47	48.47	48.47	-
Jan 22, 2025	49.03	49.06	49.03	49.06	49.06	33
Jan 21, 2025	48.38	48.38	48.38	48.38	48.38	-
Jan 20, 2025	48.38	48.38	48.38	48.38	48.38	-
Jan 17, 2025	47.65	47.65	47.65	47.65	47.65	-
Jan 16, 2025	48.33	48.33	47.65	47.65	47.65	50
Jan 15, 2025	47.59	47.69	47.59	47.69	47.69	50
Jan 14, 2025	47.56	47.56	47.39	47.52	47.52	53
Jan 13, 2025	47.56	47.56	47.56	47.56	47.56	-
Jan 10, 2025	47.23	47.23	47.22	47.22	47.22	1
Jan 9, 2025	47.23	47.23	47.23	47.23	47.23	-
Jan 8, 2025	46.76	46.76	46.76	46.76	46.76	219
Jan 7, 2025	46.69	46.69	46.47	46.47	46.47	50
Jan 6, 2025	46.00	46.70	45.81	46.70	46.70	32
Jan 3, 2025	46.67	46.71	45.90	46.00	46.00	93
Jan 2, 2025	46.97	47.02	46.53	47.02	47.02	52
Dec 30, 2024	46.76	46.82	46.76	46.82	46.82	5
Dec 27, 2024	46.63	46.82	46.63	46.74	46.74	52
Dec 23, 2024	46.44	46.44	46.44	46.44	46.44	-
Dec 20, 2024	46.00	46.52	46.00	46.52	46.52	6
Dec 19, 2024	45.96	45.96	45.96	45.96	45.96	4
Dec 18, 2024	46.73	46.73	46.73	46.73	46.73	-
Dec 17, 2024	46.86	46.86	46.86	46.86	46.86	-
Dec 16, 2024	46.86	46.86	46.86	46.86	46.86	22
Dec 13, 2024	47.43	47.44	46.89	46.89	46.89	274
Dec 12, 2024	46.79	46.79	46.79	46.79	46.79	-
Dec 11, 2024	46.27	46.27	46.27	46.27	46.27	-
Dec 10, 2024	46.19	46.19	46.19	46.19	46.19	-
Dec 9, 2024	46.19	46.19	46.19	46.19	46.19	50
Dec 6, 2024	45.07	45.07	45.07	45.07	45.07	-
Dec 5, 2024	45.07	45.07	45.07	45.07	45.07	8
Dec 4, 2024	43.62	44.00	43.62	44.00	44.00	8
Dec 3, 2024	43.62	43.62	43.62	43.62	43.62	-
Dec 2, 2024	43.62	43.62	43.62	43.62	43.62	60
Nov 29, 2024	43.46	43.58	43.46	43.58	43.58	20
Nov 28, 2024	41.93	41.93	41.93	41.93	41.93	-
Nov 27, 2024	41.93	41.93	41.93	41.93	41.93	100
Nov 26, 2024	42.47	42.47	42.47	42.47	42.47	-
Nov 25, 2024	42.47	42.47	42.47	42.47	42.47	-
Nov 22, 2024	42.47	42.47	42.47	42.47	42.47	-
Nov 21, 2024	42.96	42.96	42.96	42.96	42.96	-
Nov 20, 2024	42.85	42.85	42.85	42.85	42.85	-
Nov 19, 2024	43.64	43.64	42.90	43.50	43.50	3,258
Nov 18, 2024	43.42	43.42	43.42	43.42	43.42	-
Nov 15, 2024	43.42	43.42	43.42	43.42	43.42	-
Nov 14, 2024	43.61	43.61	43.42	43.42	43.42	33
Nov 13, 2024	43.68	43.68	43.68	43.68	43.68	-
Nov 12, 2024	44.14	44.14	44.14	44.14	44.14	-
Nov 11, 2024	44.33	44.33	44.14	44.14	44.14	2
Nov 8, 2024	43.39	43.87	43.39	43.87	43.87	50
Nov 7, 2024	42.78	43.19	42.78	43.19	43.19	50
Nov 6, 2024	40.58	40.58	40.58	40.58	40.58	-
Nov 5, 2024	40.84	40.84	40.84	40.84	40.84	-
Nov 4, 2024	41.69	41.69	40.62	40.62	40.62	1,397
Nov 1, 2024	41.86	41.86	41.86	41.86	41.86	79
Oct 31, 2024	42.01	42.01	41.97	41.97	41.97	1,000
Oct 30, 2024	41.61	41.91	41.50	41.91	41.91	1,000
Oct 29, 2024	41.96	41.96	41.88	41.88	41.88	250
Oct 28, 2024	42.40	42.40	42.02	42.38	42.38	3
Oct 25, 2024	41.86	41.86	41.69	41.69	41.69	154
Oct 24, 2024	42.23	42.58	42.23	42.58	42.58	2,589
Oct 23, 2024	42.39	42.39	42.39	42.39	42.39	-
Oct 22, 2024	41.28	41.87	41.28	41.87	41.87	450
Oct 21, 2024	41.99	41.99	41.99	41.99	41.99	1
Oct 18, 2024	41.93	41.93	41.93	41.93	41.93	50
Oct 17, 2024	41.94	42.09	41.89	41.89	41.89	51
Oct 16, 2024	41.13	41.19	41.13	41.19	41.19	60
Oct 15, 2024	40.85	41.04	40.85	41.04	41.04	105
Oct 14, 2024	40.34	40.51	40.29	40.42	40.42	1,975
Oct 11, 2024	39.64	39.64	39.64	39.64	39.64	-
Oct 10, 2024	39.57	39.64	39.57	39.64	39.64	1
Oct 9, 2024	39.17	39.50	39.17	39.50	39.50	88
Oct 8, 2024	39.36	39.36	39.36	39.36	39.36	-
Oct 7, 2024	39.73	39.73	39.35	39.36	39.36	92
Oct 4, 2024	38.85	39.83	38.85	39.48	39.48	326
Oct 3, 2024	37.71	38.26	37.71	38.26	38.26	59
Oct 2, 2024	38.38	38.38	38.38	38.38	38.38	-
Oct 1, 2024	39.03	39.03	38.11	38.38	38.38	989
Sep 30, 2024	40.78	40.78	40.78	40.78	40.78	-
Sep 27, 2024	40.41	40.78	40.41	40.78	40.78	1
Sep 26, 2024	40.29	40.29	39.94	39.94	39.94	10
Sep 25, 2024	40.00	40.01	39.90	40.01	40.01	45
Sep 24, 2024	39.57	39.84	39.57	39.84	39.84	77
Sep 23, 2024	39.18	39.18	39.15	39.15	39.15	8
Sep 20, 2024	38.94	38.94	38.94	38.94	38.94	-
Sep 19, 2024	38.47	38.47	38.47	38.47	38.47	-
Sep 18, 2024	38.47	38.47	38.47	38.47	38.47	-
Sep 17, 2024	38.96	38.96	38.96	38.96	38.96	-
Sep 16, 2024	38.78	38.78	38.78	38.78	38.78	-
Sep 13, 2024	38.31	38.31	38.31	38.31	38.31	200
Sep 12, 2024	38.18	38.18	38.18	38.18	38.18	-
Sep 11, 2024	37.73	38.07	37.71	38.07	38.07	500
Sep 10, 2024	37.75	37.75	37.75	37.75	37.75	-
Sep 9, 2024	38.41	38.41	38.30	38.30	38.30	5
Sep 6, 2024	38.33	38.33	38.33	38.33	38.33	-
Sep 5, 2024	38.57	38.57	38.33	38.33	38.33	78
Sep 4, 2024	37.81	37.81	37.81	37.81	37.81	27
Sep 3, 2024	38.23	38.23	38.23	38.23	38.23	19
Sep 2, 2024	38.17	38.17	38.17	38.17	38.17	29
Aug 30, 2024	38.07	38.07	38.07	38.07	38.07	-
Aug 29, 2024	38.20	38.20	38.20	38.20	38.20	-
Aug 28, 2024	37.51	37.51	37.50	37.50	37.50	270
Aug 27, 2024	37.31	37.31	37.31	37.31	37.31	10
Aug 26, 2024	37.32	37.32	37.32	37.32	37.32	-
Aug 23, 2024	36.61	37.10	36.61	37.10	37.10	390
Aug 22, 2024	36.12	36.12	36.05	36.05	36.05	50
Aug 21, 2024	35.73	35.73	35.73	35.73	35.73	-
Aug 20, 2024	36.25	36.25	36.00	36.00	36.00	8
Aug 19, 2024	35.55	35.55	35.55	35.55	35.55	-
Aug 16, 2024	33.76	33.76	33.76	33.76	33.76	-
Aug 15, 2024	33.76	33.76	33.76	33.76	33.76	-
Aug 14, 2024	33.94	33.94	33.76	33.76	33.76	40
Aug 13, 2024	33.67	33.67	33.54	33.54	33.54	20
Aug 12, 2024	33.64	33.64	33.64	33.64	33.64	-
Aug 9, 2024	33.75	33.76	33.75	33.76	33.76	20
Aug 8, 2024	33.24	33.24	33.24	33.24	33.24	-
Aug 7, 2024	33.05	33.06	33.05	33.06	33.06	25
Aug 6, 2024	32.59	32.96	32.59	32.96	32.96	50
Aug 5, 2024	31.98	32.55	31.98	32.55	32.55	1,454
Aug 2, 2024	32.93	33.04	32.93	33.04	33.04	29
Aug 1, 2024	35.32	35.32	35.18	35.21	35.21	380
Jul 31, 2024	36.23	36.23	35.65	35.65	35.65	1
Jul 30, 2024	36.04	36.04	36.04	36.04	36.04	-
Jul 29, 2024	36.02	36.02	35.75	35.87	35.87	137
Jul 26, 2024	37.69	37.69	37.69	37.69	37.69	-
Jul 25, 2024	37.69	37.69	37.69	37.69	37.69	1
Jul 24, 2024	37.49	37.49	37.24	37.24	37.24	3
Jul 23, 2024	37.36	37.36	37.36	37.36	37.36	-
Jul 22, 2024	37.92	37.92	37.36	37.36	37.36	1
Jul 19, 2024	38.04	38.04	38.04	38.04	38.04	-
Jul 18, 2024	38.45	38.45	38.45	38.45	38.45	50
Jul 17, 2024	39.13	39.13	39.13	39.13	39.13	-
Jul 16, 2024	39.22	39.22	39.13	39.13	39.13	51
Jul 15, 2024	39.69	39.69	39.45	39.58	39.58	41
Jul 12, 2024	39.31	39.31	39.31	39.31	39.31	-
Jul 11, 2024	39.31	39.31	39.31	39.31	39.31	-
Jul 10, 2024	38.97	39.08	38.97	39.08	39.08	39
Jul 9, 2024	38.55	38.55	38.55	38.55	38.55	1
Jul 8, 2024	39.01	39.09	39.01	39.09	39.09	19
Jul 5, 2024	39.57	39.57	39.57	39.57	39.57	-
Jul 4, 2024	39.25	39.57	39.25	39.57	39.57	3
Jul 3, 2024	39.19	39.25	39.15	39.25	39.25	75
Jul 2, 2024	37.76	37.76	37.76	37.76	37.76	100
Jul 1, 2024	37.40	37.40	37.40	37.40	37.40	-
Jun 28, 2024	38.53	38.53	37.40	37.40	37.40	17
Jun 27, 2024	38.73	38.73	38.53	38.53	38.53	-
Jun 26, 2024	39.15	39.15	38.72	38.72	38.72	153
Jun 25, 2024	39.20	39.40	39.13	39.40	39.40	21
Jun 24, 2024	38.61	38.61	38.61	38.61	38.61	3
Jun 21, 2024	38.67	38.67	38.67	38.67	38.67	5
Jun 20, 2024	37.89	37.89	37.89	37.89	37.89	-
Jun 19, 2024	37.89	37.89	37.89	37.89	37.89	-
Jun 18, 2024	37.75	37.89	37.75	37.89	37.89	20
Jun 17, 2024	37.29	37.52	37.10	37.37	37.37	529
Jun 14, 2024	38.27	38.27	38.27	38.27	38.27	1
Jun 13, 2024	38.55	38.55	38.36	38.36	38.36	1
Jun 12, 2024	38.57	38.57	38.57	38.57	38.57	50
Jun 11, 2024	38.82	38.91	38.59	38.59	38.59	6
Jun 10, 2024	38.82	38.82	38.82	38.82	38.82	-
Jun 7, 2024	39.03	39.03	39.03	39.03	39.03	38
Jun 6, 2024	39.49	39.49	39.17	39.17	39.17	16
Jun 5, 2024	1.18 Dividend
Jun 5, 2024	38.97	38.97	38.52	38.52	38.52	10
Jun 4, 2024	40.32	40.32	39.66	39.70	38.52	1,370
Jun 3, 2024	40.16	40.16	39.66	39.66	38.48	208
May 31, 2024	40.12	40.41	39.90	39.90	38.71	1,964
May 30, 2024	39.74	39.74	39.74	39.74	38.56	8
May 29, 2024	40.56	40.56	40.56	40.56	39.35	-
May 28, 2024	40.65	40.65	40.55	40.64	39.43	6
May 27, 2024	40.83	40.93	40.82	40.82	39.61	101
May 24, 2024	40.91	40.91	40.50	40.65	39.44	773
May 23, 2024	41.14	41.20	40.84	40.84	39.63	340
May 22, 2024	41.67	41.67	41.67	41.67	40.43	-
May 21, 2024	41.67	41.67	41.67	41.67	40.43	1
May 20, 2024	41.46	41.46	41.46	41.46	40.23	-
May 17, 2024	41.35	41.38	41.35	41.38	40.15	47
May 16, 2024	41.40	41.40	41.40	41.40	40.17	-
May 15, 2024	41.37	41.92	41.37	41.92	40.67	4
May 14, 2024	41.41	41.41	41.41	41.41	40.18	-
May 13, 2024	41.71	41.77	41.51	41.77	40.53	98
May 10, 2024	41.17	41.17	41.00	41.00	39.78	25
May 9, 2024	41.51	41.51	41.15	41.15	39.93	1,126
May 8, 2024	41.57	41.57	41.57	41.57	40.33	-
May 7, 2024	41.67	41.67	41.67	41.67	40.43	-
May 6, 2024	40.94	40.94	40.94	40.94	39.72	-
May 3, 2024	40.90	40.94	40.90	40.94	39.72	17
May 2, 2024	40.93	40.93	40.90	40.90	39.68	107
Apr 30, 2024	41.93	41.93	41.33	41.33	40.10	50

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Accor SA (ACR.DE)