ACCOR - Price History
Monthly price history for AC.PA (ACCOR)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €41.11 | €41.11 |
| April 2024 | €41.31 | €41.31 |
| March 2024 | €43.30 | €43.30 |
| February 2024 | €40.09 | €40.09 |
| January 2024 | €36.70 | €36.70 |
| December 2023 | €34.60 | €34.60 |
| November 2023 | €31.81 | €31.81 |
| October 2023 | €30.07 | €30.07 |
| September 2023 | €31.94 | €31.94 |
| August 2023 | €33.09 | €33.09 |
| July 2023 | €34.29 | €34.29 |
| June 2023 | €34.02 | €34.02 |
| May 2023 | €30.97 | €30.97 |
| April 2023 | €31.09 | €32.12 |
| March 2023 | €29.01 | €29.97 |
| February 2023 | €30.47 | €31.48 |
| January 2023 | €28.82 | €29.77 |
| December 2022 | €22.60 | €23.35 |
| November 2022 | €24.41 | €25.22 |
| October 2022 | €23.46 | €24.24 |
| September 2022 | €20.92 | €21.61 |
| August 2022 | €23.10 | €23.87 |
| July 2022 | €24.47 | €25.28 |
| June 2022 | €25 | €25.83 |
| May 2022 | €29.59 | €30.57 |
| April 2022 | €30.52 | €31.53 |
| March 2022 | €28.29 | €29.23 |
| February 2022 | €29.61 | €30.59 |
| January 2022 | €31.32 | €32.36 |
| December 2021 | €27.54 | €28.45 |
| November 2021 | €25.33 | €26.17 |
| October 2021 | €29.92 | €30.91 |
| September 2021 | €29.96 | €30.95 |
| August 2021 | €28.23 | €29.16 |
| July 2021 | €28.90 | €29.86 |
| June 2021 | €30.48 | €31.49 |
| May 2021 | €31.81 | €32.86 |
| April 2021 | €32.40 | €33.47 |
| March 2021 | €31.13 | €32.16 |
| February 2021 | €33.45 | €34.56 |
| January 2021 | €26.94 | €27.83 |
| December 2020 | €28.65 | €29.60 |
| November 2020 | €27.83 | €28.75 |
| October 2020 | €21.16 | €21.86 |
| September 2020 | €23.23 | €24 |
| August 2020 | €24.92 | €25.74 |
| July 2020 | €20.56 | €21.24 |
| June 2020 | €23.43 | €24.21 |
| May 2020 | €24.54 | €25.35 |
| April 2020 | €24.51 | €25.32 |
| March 2020 | €24.20 | €25 |
| February 2020 | €31.62 | €32.67 |
| January 2020 | €35.84 | €37.03 |
| December 2019 | €40.41 | €41.75 |
| November 2019 | €37.59 | €38.83 |
| October 2019 | €37.29 | €38.52 |
| September 2019 | €37.02 | €38.25 |
| August 2019 | €38 | €39.26 |
| July 2019 | €39.01 | €40.30 |
| June 2019 | €36.54 | €37.75 |
| May 2019 | €31.98 | €33.04 |
| April 2019 | €35.30 | €37.56 |
| March 2019 | €33.93 | €36.11 |
| February 2019 | €34.88 | €37.12 |
| January 2019 | €35.74 | €38.03 |
| December 2018 | €34.87 | €37.11 |
| November 2018 | €36.84 | €39.20 |
| October 2018 | €37.98 | €40.42 |
| September 2018 | €41.55 | €44.22 |
| August 2018 | €40.50 | €43.10 |
| July 2018 | €41.42 | €44.08 |
| June 2018 | €39.49 | €42.02 |
| May 2018 | €43.99 | €46.81 |
| April 2018 | €43.07 | €46.87 |
| March 2018 | €40.29 | €43.85 |
| February 2018 | €43.65 | €47.50 |
| January 2018 | €42.13 | €45.85 |
| December 2017 | €39.51 | €43 |
| November 2017 | €38.72 | €42.14 |
| October 2017 | €39.36 | €42.84 |
| September 2017 | €38.62 | €42.04 |
| August 2017 | €35.74 | €38.90 |
| July 2017 | €36.08 | €39.26 |
| June 2017 | €37.72 | €41.04 |
| May 2017 | €38.84 | €42.26 |
| April 2017 | €37.49 | €41.84 |
| March 2017 | €34.98 | €39.05 |
| February 2017 | €33.37 | €37.25 |
| January 2017 | €33.60 | €37.50 |
| December 2016 | €31.74 | €35.43 |
| November 2016 | €29.95 | €33.43 |
| October 2016 | €30.98 | €34.58 |
| September 2016 | €31.63 | €35.31 |
| August 2016 | €30.32 | €33.84 |
| July 2016 | €33.53 | €37.42 |
| June 2016 | €31.08 | €34.69 |
| May 2016 | €35.03 | €39.10 |
| April 2016 | €34.66 | €38.68 |
| March 2016 | €32.55 | €37.24 |
| February 2016 | €34.22 | €39.15 |
| January 2016 | €30.59 | €35 |
| December 2015 | €34.96 | €40 |
| November 2015 | €34.91 | €39.94 |
| October 2015 | €39.54 | €45.24 |
| September 2015 | €36.50 | €41.76 |
| August 2015 | €36.95 | €42.28 |
| July 2015 | €39.05 | €44.68 |
| June 2015 | €39.57 | €45.27 |
| May 2015 | €43.61 | €49.90 |
| April 2015 | €41.99 | €48.99 |
| March 2015 | €41.64 | €48.58 |
| February 2015 | €40.14 | €46.82 |
| January 2015 | €37.99 | €44.32 |
| December 2014 | €32.01 | €37.34 |
| November 2014 | €32.52 | €37.94 |
| October 2014 | €28.72 | €33.51 |
| September 2014 | €30.10 | €35.12 |
| August 2014 | €31.70 | €36.98 |
| July 2014 | €31.03 | €36.20 |
| June 2014 | €32.56 | €37.99 |
| May 2014 | €33.27 | €38.82 |
| April 2014 | €29.53 | €35.24 |
| March 2014 | €31.15 | €37.16 |
| February 2014 | €31.03 | €37.02 |
| January 2014 | €29.66 | €35.38 |
| December 2013 | €28.75 | €34.30 |
| November 2013 | €27.06 | €32.29 |
| October 2013 | €27.67 | €33.02 |
| September 2013 | €25.76 | €30.74 |
| August 2013 | €23.97 | €28.60 |
| July 2013 | €23.77 | €28.36 |
| June 2013 | €22.66 | €27.04 |
| May 2013 | €23.22 | €27.70 |
| April 2013 | €20.40 | €25.10 |
| March 2013 | €22.03 | €27.10 |
| February 2013 | €22.46 | €27.63 |
| January 2013 | €23.37 | €28.75 |
| December 2012 | €21.70 | €26.70 |
| November 2012 | €20.76 | €25.54 |
| October 2012 | €19.57 | €24.07 |
| September 2012 | €21.10 | €25.96 |
| August 2012 | €20.49 | €25.21 |
| July 2012 | €22 | €27.06 |
| June 2012 | €20.06 | €24.68 |
| May 2012 | €18.98 | €23.98 |
| April 2012 | €20.64 | €26.10 |
| March 2012 | €21.18 | €26.77 |
| February 2012 | €20.89 | €26.40 |
| January 2012 | €18.38 | €23.23 |
| December 2011 | €15.49 | €19.58 |
| November 2011 | €16.38 | €20.70 |
| October 2011 | €18.79 | €23.76 |
| September 2011 | €15.94 | €20.15 |
| August 2011 | €19.82 | €25.05 |
| July 2011 | €24.34 | €30.77 |
| June 2011 | €24.39 | €30.84 |
| May 2011 | €24.68 | €31.82 |
| April 2011 | €23.27 | €30 |
| March 2011 | €24.59 | €31.70 |
| February 2011 | €26.43 | €34.08 |
| January 2011 | €25.91 | €33.40 |
| December 2010 | €25.83 | €33.30 |
| November 2010 | €25.26 | €32.56 |
| October 2010 | €22.86 | €29.46 |
| September 2010 | €20.78 | €26.78 |
| August 2010 | €18.78 | €24.21 |
| July 2010 | €19.28 | €24.86 |
| June 2010 | €18.44 | €24.86 |
| May 2010 | €18.70 | €25.21 |
| April 2010 | €20.73 | €27.94 |
| March 2010 | €19.75 | €26.62 |
| February 2010 | €17.91 | €24.14 |
| January 2010 | €17.65 | €23.78 |
| December 2009 | €18.44 | €24.86 |
| November 2009 | €17.18 | €23.16 |
| October 2009 | €15.75 | €21.23 |
| September 2009 | €18.34 | €24.72 |
| August 2009 | €17.70 | €23.86 |
| July 2009 | €14.44 | €19.46 |
| June 2009 | €13.62 | €18.36 |
| May 2009 | €15.10 | €20.36 |
| April 2009 | €14.80 | €20.94 |
| March 2009 | €12.05 | €17.04 |
| February 2009 | €13.06 | €18.48 |
| January 2009 | €14.24 | €20.14 |
| December 2008 | €16.13 | €22.82 |
| November 2008 | €13.89 | €19.64 |
| October 2008 | €13.94 | €19.72 |
| September 2008 | €17.17 | €24.29 |
| August 2008 | €20.79 | €29.40 |
| July 2008 | €19.79 | €27.98 |
| June 2008 | €19.50 | €27.57 |
| May 2008 | €22.54 | €31.87 |
| April 2008 | €23.76 | €34.64 |
| March 2008 | €20.62 | €30.06 |
| February 2008 | €21.06 | €30.70 |
| January 2008 | €22.73 | €33.14 |
| December 2007 | €24.38 | €35.55 |
| November 2007 | €25.78 | €37.59 |
| October 2007 | €29.36 | €42.80 |
| September 2007 | €27.75 | €40.46 |
| August 2007 | €28.08 | €40.95 |
| July 2007 | €28.21 | €41.13 |
| June 2007 | €29.29 | €42.71 |
| May 2007 | €30.80 | €44.91 |
| April 2007 | €30.34 | €45.15 |
| March 2007 | €31.24 | €46.49 |
| February 2007 | €29.14 | €43.36 |
| January 2007 | €27.77 | €41.33 |
| December 2006 | €25.63 | €38.14 |
| November 2006 | €23.97 | €35.68 |
| October 2006 | €23.75 | €35.35 |
| September 2006 | €23.47 | €34.93 |
| August 2006 | €21.81 | €32.46 |
| July 2006 | €20.16 | €30.01 |
| June 2006 | €20.78 | €30.92 |
| May 2006 | €19.98 | €29.74 |
| April 2006 | €21.27 | €32.42 |
| March 2006 | €20.28 | €30.91 |
| February 2006 | €21.51 | €32.78 |
| January 2006 | €21.03 | €32.06 |
| December 2005 | €19.81 | €30.19 |
| November 2005 | €19.25 | €29.34 |
| October 2005 | €17.76 | €27.07 |
| September 2005 | €17.91 | €27.31 |
| August 2005 | €18.22 | €27.78 |
| July 2005 | €17.90 | €27.29 |
| June 2005 | €16.53 | €25.19 |
| May 2005 | €15.98 | €24.36 |
| April 2005 | €14.64 | €22.98 |
| March 2005 | €15.63 | €24.54 |
| February 2005 | €14.65 | €23 |
| January 2005 | €13.89 | €21.81 |
| December 2004 | €13.33 | €20.93 |
| November 2004 | €13.27 | €20.83 |
| October 2004 | €13.47 | €21.14 |
| September 2004 | €12.99 | €20.39 |
| August 2004 | €14.36 | €22.55 |
| July 2004 | €14.60 | €22.93 |
| June 2004 | €14.36 | €22.54 |
| May 2004 | €14.07 | €22.09 |
| April 2004 | €14.08 | €22.82 |
| March 2004 | €13.22 | €21.42 |
| February 2004 | €14.16 | €22.95 |
| January 2004 | €14.49 | €23.48 |
| December 2003 | €14.39 | €23.33 |
| November 2003 | €14.03 | €22.74 |
| October 2003 | €13.56 | €21.98 |
| September 2003 | €12.68 | €20.55 |
| August 2003 | €14.23 | €23.06 |
| July 2003 | €13.40 | €21.72 |
| June 2003 | €12.63 | €20.47 |
| May 2003 | €12.39 | €20.77 |
| April 2003 | €11.45 | €19.19 |
| March 2003 | €9.82 | €16.45 |
| February 2003 | €11.05 | €18.52 |
| January 2003 | €11.10 | €18.60 |
| December 2002 | €11.19 | €18.75 |
| November 2002 | €13.66 | €22.89 |
| October 2002 | €13.90 | €23.30 |
| September 2002 | €11.46 | €19.20 |
| August 2002 | €13.76 | €23.07 |
| July 2002 | €13.05 | €21.87 |
| June 2002 | €15.92 | €26.69 |
| May 2002 | €16.50 | €28.33 |
| April 2002 | €16.98 | €29.15 |
| March 2002 | €17.41 | €29.89 |
| February 2002 | €16.06 | €27.58 |
| January 2002 | €15.52 | €26.64 |
| December 2001 | €15.45 | €26.53 |
| November 2001 | €14 | €24.04 |
| October 2001 | €13.20 | €22.66 |
| September 2001 | €11.81 | €20.28 |
| August 2001 | €16.31 | €28.01 |
| July 2001 | €17.41 | €29.89 |
| June 2001 | €18.86 | €32.39 |
| May 2001 | €17.84 | €31.28 |
| April 2001 | €17.76 | €31.13 |
| March 2001 | €15.77 | €27.65 |
| February 2001 | €15.82 | €27.74 |
| January 2001 | €18.24 | €31.97 |
| December 2000 | €16.68 | €29.24 |
| November 2000 | €16.05 | €28.14 |
| October 2000 | €17.68 | €31 |
| September 2000 | €15.59 | €27.33 |
| August 2000 | €17.98 | €31.52 |
| July 2000 | €17.05 | €29.89 |
| June 2000 | €15.91 | €27.90 |
| May 2000 | €15.75 | €28.20 |
| April 2000 | €14.83 | €26.55 |
| March 2000 | €14.88 | €26.64 |
| February 2000 | €13.72 | €24.56 |
| January 2000 | €15.24 | €27.29 |
| December 1999 | €17.41 | €31.17 |
| November 1999 | €16.36 | €146.47 |
| October 1999 | €15.53 | €139.06 |
| September 1999 | €15.89 | €142.25 |
| August 1999 | €16.54 | €148.03 |
| July 1999 | €16.15 | €144.59 |
| June 1999 | €17.68 | €158.23 |
| May 1999 | €16.77 | €152.71 |
| April 1999 | €17.80 | €162.13 |
| March 1999 | €16.41 | €149.46 |
| February 1999 | €15.13 | €137.76 |
| January 1999 | €12.84 | €116.97 |
| December 1998 | €13.16 | €119.87 |
| November 1998 | €13.60 | €123.83 |
| October 1998 | €12.70 | €115.61 |
| September 1998 | €12.78 | €116.40 |
| August 1998 | €14.82 | €134.93 |
| July 1998 | €17.36 | €158.11 |
| June 1998 | €18.41 | €167.62 |
| May 1998 | €17.61 | €162.57 |
| April 1998 | €17.59 | €162.37 |
| March 1998 | €17.06 | €157.52 |
| February 1998 | €15.09 | €139.29 |
| January 1998 | €12.94 | €119.47 |
| December 1997 | €12.01 | €110.86 |
| November 1997 | €11.98 | €110.56 |
| October 1997 | €11.52 | €106.40 |
| September 1997 | €11.76 | €108.58 |
| August 1997 | €9.76 | €90.15 |
| July 1997 | €10 | €92.33 |
| June 1997 | €9.44 | €87.18 |
| May 1997 | €8.40 | €79.25 |
| April 1997 | €8.78 | €82.92 |
| March 1997 | €8.58 | €81.04 |
| February 1997 | €8.23 | €77.67 |
| January 1997 | €7.78 | €73.41 |
| December 1996 | €6.89 | €65.09 |
| November 1996 | €7.03 | €66.37 |
| October 1996 | €6.74 | €63.60 |
| September 1996 | €6.70 | €63.20 |
| August 1996 | €6.43 | €60.73 |
| July 1996 | €6.95 | €65.58 |
| June 1996 | €7.56 | €71.33 |
| May 1996 | €7.61 | €73.80 |
| April 1996 | €7.33 | €71.13 |
| March 1996 | €7.75 | €75.19 |
| February 1996 | €7.25 | €70.34 |
| January 1996 | €6.81 | €66.08 |
| December 1995 | €6.48 | €62.81 |
| November 1995 | €6.19 | €60.03 |
| October 1995 | €5.93 | €57.56 |
| September 1995 | €6.23 | €60.43 |
| August 1995 | €6.44 | €62.51 |
| July 1995 | €6.54 | €63.40 |
| June 1995 | €6.60 | €64 |
| May 1995 | €6.32 | €63.10 |
| April 1995 | €5.60 | €55.87 |
| March 1995 | €5.70 | €56.86 |
| February 1995 | €5.49 | €54.78 |
| January 1995 | €5.30 | €52.90 |
| December 1994 | €5.76 | €57.46 |
| November 1994 | €5.83 | €58.15 |
| October 1994 | €6.07 | €60.53 |
| September 1994 | €6.04 | €60.23 |
| August 1994 | €6.77 | €67.56 |
| July 1994 | €6.94 | €69.25 |
| June 1994 | €6.10 | €60.83 |
| May 1994 | €6.61 | €67.76 |
| April 1994 | €7.12 | €72.91 |
| March 1994 | €6.70 | €68.65 |
| February 1994 | €6.99 | €71.62 |
| January 1994 | €7.25 | €74.30 |
| December 1993 | €5.73 | €58.75 |
| November 1993 | €5.55 | €56.86 |
| October 1993 | €5.94 | €60.83 |
| September 1993 | €5.96 | €61.12 |
| August 1993 | €6.52 | €66.87 |
| July 1993 | €6.60 | €67.66 |
| June 1993 | €5.99 | €61.42 |
| May 1993 | €5.81 | €61.42 |
| April 1993 | €5.91 | €62.51 |
| March 1993 | €6.45 | €68.26 |
| February 1993 | €6.65 | €70.34 |
| January 1993 | €6.20 | €65.58 |
| December 1992 | €5.76 | €60.93 |
| November 1992 | €5.35 | €56.57 |
| October 1992 | €5.13 | €54.29 |
| September 1992 | €5.24 | €55.48 |
| August 1992 | €5.02 | €53.10 |
| July 1992 | €5.77 | €61.02 |
| March 1992 | €6.87 | €76.28 |
| February 1992 | €7.01 | €77.87 |
| January 1992 | €6.51 | €72.32 |
| December 1991 | €5.79 | €64.29 |
| April 1990 | €7.83 | €93.92 |
AC.PA
Price: €41.11
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.89%
Payout Ratio: 54.13%
Payout Ratio Range:
Dividend Per Share: 1.18 EUR
Earnings Per Share: 2.18 EUR
P/E Ratio: 18.15
Exchange: PAR
Sector: Consumer Cyclical
Industry: Lodging
Volume: 109078
Market Capitalization: 10.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 1