Australia markets closed

Accor SA (AC.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
40.51+0.14 (+0.35%)
As of 09:05AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 202440.5140.5140.5140.5140.51-
31 May 202440.3740.3740.3740.3740.37-
30 May 202439.7239.7239.7239.7239.72-
29 May 202440.5440.5440.5440.5440.54-
28 May 202441.0341.0341.0341.0341.03-
27 May 202440.7840.7840.7840.7840.78-
24 May 202440.6440.6440.6440.6440.64-
23 May 202441.0341.0341.0341.0341.03-
22 May 202440.8940.8940.8940.8940.89-
21 May 202441.5041.5041.5041.5041.50-
20 May 202441.5541.5541.5541.5541.55-
17 May 202441.3141.3141.3141.3141.31-
16 May 202442.1642.1642.1642.1642.16-
15 May 202441.4041.4041.4041.4041.40-
14 May 202441.7841.7841.7841.7841.78-
13 May 202441.6941.6941.6941.6941.69-
10 May 202440.8140.8140.8140.8140.81-
09 May 202441.4841.4841.4841.4841.48-
08 May 202441.8841.8841.8841.8841.88-
07 May 202441.9141.9141.9141.9141.91-
06 May 202441.1741.1741.1741.1741.17-
03 May 202440.9340.9340.9340.9340.93-
02 May 202441.4041.4041.4041.4041.40-
30 Apr 202441.9641.9641.9641.9641.96-
29 Apr 202442.3742.3742.3742.3742.37-
26 Apr 202441.8941.8941.8941.8941.89-
25 Apr 202442.2042.2042.2042.2042.20-
24 Apr 202441.1541.1541.1541.1541.15-
23 Apr 202440.2140.2140.2140.2140.21-
22 Apr 202438.7438.7438.7438.7438.74-
19 Apr 202438.7438.7438.7438.7438.74-
18 Apr 202439.6339.6339.6339.6339.63-
17 Apr 202439.4739.4739.4739.4739.47-
16 Apr 202439.7039.7039.7039.7039.70-
15 Apr 202440.4240.4240.4240.4240.42-
12 Apr 202441.2541.2541.2541.2541.25-
11 Apr 202441.1641.1641.1641.1641.16-
10 Apr 202441.6441.6441.6441.6441.64-
09 Apr 202441.6541.6541.6541.6541.65-
08 Apr 202442.1442.1442.1442.1442.14-
05 Apr 202441.5941.5941.5941.5941.59-
04 Apr 202442.9042.9042.9042.9042.90-
03 Apr 202442.5042.5042.5042.5042.50-
02 Apr 202443.4343.4343.4343.4343.43-
28 Mar 202443.6243.6243.6243.6243.62-
27 Mar 202443.6243.6243.6243.6243.62-
26 Mar 202443.2443.2443.2443.2443.24-
25 Mar 202442.8342.8342.8342.8342.83-
22 Mar 202442.2842.2842.2842.2842.28-
21 Mar 202442.2342.2342.2342.2342.23-
20 Mar 202441.3341.3341.3341.3341.33-
19 Mar 202441.5541.5541.5541.5541.55-
18 Mar 202441.8741.8741.8741.8741.87-
15 Mar 202442.2342.2342.2342.2342.23-
14 Mar 202442.2842.2842.2842.2842.28-
13 Mar 202441.8741.8741.8741.8741.87-
12 Mar 202440.6840.6840.6840.6840.68-
11 Mar 202439.5539.5539.5539.5539.55-
08 Mar 202439.5939.5939.5939.5939.59-
07 Mar 202439.6039.6039.6039.6039.60-
06 Mar 202439.5239.5239.5239.5239.52-
05 Mar 202439.0039.0039.0039.0039.00-
04 Mar 202439.6439.6439.6439.6439.64-
01 Mar 202440.3540.3540.3540.3540.35-
29 Feb 202440.0340.0340.0340.0340.03-
28 Feb 202440.3440.3440.3440.3440.34-
27 Feb 202440.8440.8440.8440.8440.84-
26 Feb 202441.0841.0841.0841.0841.08-
23 Feb 202437.8537.8537.8537.8537.85-
22 Feb 202437.8537.8537.8537.8537.85-
21 Feb 202437.8537.8537.8537.8537.85-
20 Feb 202437.4237.4237.4237.4237.42-
19 Feb 202437.0137.0137.0137.0137.01-
16 Feb 202437.1137.1137.1137.1137.11-
15 Feb 202437.4837.4837.4837.4837.48-
14 Feb 202437.2037.2037.2037.2037.20-
13 Feb 202437.3537.3537.3537.3537.35-
12 Feb 202437.4337.4337.4337.4337.43-
09 Feb 202437.1937.1937.1937.1937.19-
08 Feb 202437.3437.3437.3437.3437.34-
07 Feb 202436.8836.8836.8836.8836.88-
06 Feb 202436.8736.8736.8736.8736.87-
05 Feb 202436.7136.7136.7136.7136.71-
02 Feb 202436.6936.6936.6936.6936.69-
01 Feb 202436.4136.4136.4136.4136.41-
31 Jan 202436.9636.9636.7436.7436.74250
30 Jan 202437.1437.1437.1437.1437.14-
29 Jan 202436.8836.8836.8836.8836.88-
26 Jan 202436.7036.7036.7036.7036.70-
25 Jan 202436.2536.2536.2536.2536.25-
24 Jan 202435.9535.9535.9535.9535.95-
23 Jan 202436.0736.0736.0736.0736.07-
22 Jan 202436.2336.2336.2336.2336.23-
19 Jan 202435.7335.7335.7335.7335.73-
18 Jan 202434.8934.8934.8934.8934.89-
17 Jan 202435.1235.1235.1235.1235.12-
16 Jan 202435.1835.1835.1835.1835.18-
15 Jan 202435.1935.1935.1935.1935.19-
12 Jan 202435.1935.1935.1935.1935.19-
11 Jan 202435.1335.1335.1335.1335.13-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...