Accor S.A. ( ACCYY) - Price History
Monthly price history for ACCYY (Accor S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $10.90 | $10.90 |
| June 2026 | $11.61 | $11.61 |
| May 2026 | $10.48 | $10.80 |
| April 2026 | $9.52 | $9.81 |
| March 2026 | $9.19 | $9.47 |
| February 2026 | $11.30 | $11.64 |
| January 2026 | $10.57 | $10.89 |
| December 2025 | $10.88 | $11.21 |
| November 2025 | $10.55 | $10.87 |
| October 2025 | $9.89 | $10.19 |
| September 2025 | $9.17 | $9.45 |
| August 2025 | $9.57 | $9.86 |
| July 2025 | $9.89 | $10.19 |
| June 2025 | $10.20 | $10.51 |
| May 2025 | $10.14 | $10.73 |
| April 2025 | $9.32 | $9.86 |
| March 2025 | $8.61 | $9.11 |
| February 2025 | $9.38 | $9.93 |
| January 2025 | $9.69 | $10.26 |
| December 2024 | $9.16 | $9.69 |
| November 2024 | $8.71 | $9.22 |
| October 2024 | $8.62 | $9.12 |
| September 2024 | $8.36 | $8.85 |
| August 2024 | $8 | $8.47 |
| July 2024 | $7.31 | $7.74 |
| June 2024 | $7.77 | $8.22 |
| May 2024 | $7.95 | $8.67 |
| April 2024 | $8.06 | $8.79 |
| March 2024 | $8.57 | $9.34 |
| February 2024 | $7.94 | $8.65 |
| January 2024 | $7.24 | $7.89 |
| December 2023 | $7 | $7.62 |
| November 2023 | $6.34 | $6.91 |
| October 2023 | $5.85 | $6.38 |
| September 2023 | $6.20 | $6.76 |
| August 2023 | $6.58 | $7.18 |
| July 2023 | $6.91 | $7.53 |
| June 2023 | $6.78 | $7.39 |
| May 2023 | $6.07 | $6.62 |
| April 2023 | $6.24 | $7.04 |
| March 2023 | $5.74 | $6.47 |
| February 2023 | $5.79 | $6.53 |
| January 2023 | $5.70 | $6.43 |
| December 2022 | $4.39 | $4.95 |
| November 2022 | $4.69 | $5.29 |
| October 2022 | $4.26 | $4.80 |
| September 2022 | $3.66 | $4.13 |
| August 2022 | $4.21 | $4.75 |
| July 2022 | $4.56 | $5.14 |
| June 2022 | $4.74 | $5.34 |
| May 2022 | $5.93 | $6.69 |
| April 2022 | $5.89 | $6.64 |
| March 2022 | $5.71 | $6.44 |
| February 2022 | $6.13 | $6.91 |
| January 2022 | $6.53 | $7.36 |
| December 2021 | $5.74 | $6.47 |
| November 2021 | $5.29 | $5.97 |
| October 2021 | $6.43 | $7.25 |
| September 2021 | $6.40 | $7.22 |
| August 2021 | $6.07 | $6.84 |
| July 2021 | $6.32 | $7.13 |
| June 2021 | $6.65 | $7.50 |
| May 2021 | $7.09 | $7.99 |
| April 2021 | $7.14 | $8.06 |
| March 2021 | $6.75 | $7.61 |
| February 2021 | $7.46 | $8.41 |
| January 2021 | $6.03 | $6.80 |
| December 2020 | $6.38 | $7.20 |
| November 2020 | $6.05 | $6.82 |
| October 2020 | $4.53 | $5.11 |
| September 2020 | $4.99 | $5.63 |
| August 2020 | $5.42 | $6.12 |
| July 2020 | $4.38 | $4.94 |
| June 2020 | $4.82 | $5.43 |
| May 2020 | $4.99 | $5.63 |
| April 2020 | $4.84 | $5.46 |
| March 2020 | $4.72 | $5.32 |
| February 2020 | $6.35 | $7.16 |
| January 2020 | $7.21 | $8.13 |
| December 2019 | $8.31 | $9.37 |
| November 2019 | $7.58 | $8.55 |
| October 2019 | $7.63 | $8.60 |
| September 2019 | $7.32 | $8.25 |
| August 2019 | $7.65 | $8.63 |
| July 2019 | $7.96 | $8.97 |
| June 2019 | $7.45 | $8.40 |
| May 2019 | $6.57 | $7.41 |
| April 2019 | $7.30 | $8.47 |
| March 2019 | $6.98 | $8.10 |
| February 2019 | $7.21 | $8.37 |
| January 2019 | $7.47 | $8.67 |
| December 2018 | $7.39 | $8.58 |
| November 2018 | $7.64 | $8.88 |
| October 2018 | $7.86 | $9.13 |
| September 2018 | $8.80 | $10.22 |
| August 2018 | $8.43 | $9.79 |
| July 2018 | $8.92 | $10.36 |
| June 2018 | $8.43 | $9.78 |
| May 2018 | $9.48 | $11 |
| April 2018 | $9.51 | $11.29 |
| March 2018 | $9.14 | $10.86 |
| February 2018 | $9.79 | $11.63 |
| January 2018 | $9.57 | $11.37 |
| December 2017 | $8.75 | $10.39 |
| November 2017 | $8.50 | $10.10 |
| October 2017 | $8.44 | $10.03 |
| September 2017 | $8.38 | $9.95 |
| August 2017 | $7.80 | $9.26 |
| July 2017 | $7.78 | $9.24 |
| June 2017 | $7.98 | $9.48 |
| May 2017 | $8.05 | $9.56 |
| April 2017 | $7.43 | $9.05 |
| March 2017 | $6.81 | $8.29 |
| February 2017 | $6.50 | $7.91 |
| January 2017 | $6.65 | $8.10 |
| December 2016 | $6.05 | $7.37 |
| November 2016 | $5.76 | $7.01 |
| October 2016 | $6.19 | $7.54 |
| September 2016 | $6.48 | $7.90 |
| August 2016 | $6.16 | $7.50 |
| July 2016 | $6.84 | $8.33 |
| June 2016 | $6.35 | $7.73 |
| May 2016 | $7.13 | $8.68 |
| April 2016 | $7.33 | $8.93 |
| March 2016 | $6.79 | $8.37 |
| February 2016 | $6.80 | $8.38 |
| January 2016 | $6.14 | $7.58 |
| December 2015 | $7.05 | $8.70 |
| November 2015 | $6.82 | $8.42 |
| October 2015 | $8.14 | $10.04 |
| September 2015 | $7.62 | $9.40 |
| August 2015 | $7.72 | $9.52 |
| July 2015 | $8.01 | $9.88 |
| June 2015 | $8.26 | $10.18 |
| May 2015 | $8.93 | $11.02 |
| April 2015 | $8.69 | $10.93 |
| March 2015 | $8.24 | $10.36 |
| February 2015 | $8.26 | $10.39 |
| January 2015 | $7.88 | $9.91 |
| December 2014 | $7.05 | $8.86 |
| November 2014 | $7.46 | $9.38 |
| October 2014 | $6.64 | $8.35 |
| September 2014 | $6.98 | $8.78 |
| August 2014 | $7.69 | $9.67 |
| July 2014 | $7.62 | $9.58 |
| June 2014 | $8.27 | $10.40 |
| May 2014 | $8.42 | $10.58 |
| April 2014 | $7.58 | $9.75 |
| March 2014 | $7.96 | $10.24 |
| February 2014 | $7.93 | $10.20 |
| January 2014 | $7.35 | $9.45 |
| December 2013 | $7.33 | $9.43 |
| November 2013 | $6.88 | $8.85 |
| October 2013 | $6.96 | $8.95 |
| September 2013 | $6.49 | $8.35 |
| August 2013 | $5.90 | $7.59 |
| July 2013 | $5.84 | $7.52 |
| June 2013 | $5.45 | $7.02 |
| May 2013 | $5.60 | $7.20 |
| April 2013 | $5.03 | $6.66 |
| March 2013 | $5.25 | $6.96 |
| February 2013 | $5.44 | $7.21 |
| January 2013 | $5.89 | $7.80 |
| December 2012 | $5.32 | $7.05 |
| November 2012 | $4.97 | $6.58 |
| October 2012 | $4.76 | $6.30 |
| September 2012 | $5.06 | $6.70 |
| August 2012 | $5.22 | $6.92 |
| July 2012 | $4.99 | $6.61 |
| June 2012 | $4.73 | $6.27 |
| May 2012 | $4.23 | $5.90 |
| April 2012 | $4.98 | $6.94 |
| March 2012 | $4.99 | $6.96 |
| February 2012 | $5.03 | $7.01 |
| January 2012 | $4.31 | $6.01 |
| December 2011 | $3.59 | $5.01 |
| November 2011 | $3.99 | $5.57 |
| October 2011 | $4.66 | $6.50 |
| September 2011 | $3.85 | $5.37 |
| August 2011 | $5.14 | $7.16 |
| July 2011 | $6.30 | $8.79 |
| June 2011 | $6.30 | $8.78 |
| May 2011 | $6.43 | $8.96 |
| April 2011 | $6.21 | $8.84 |
| March 2011 | $6.28 | $8.94 |
| February 2011 | $6.55 | $9.33 |
| January 2011 | $6.39 | $9.10 |
| December 2010 | $6.23 | $8.87 |
| November 2010 | $5.97 | $8.50 |
| October 2010 | $5.72 | $8.14 |
| September 2010 | $5.12 | $7.29 |
| August 2010 | $4.26 | $6.07 |
| July 2010 | $4.76 | $10.45 |
| June 2010 | $4.24 | $9.30 |
| May 2010 | $4.15 | $9.35 |
| April 2010 | $5.10 | $11.50 |
| March 2010 | $4.86 | $10.95 |
| February 2010 | $4.53 | $10.20 |
| January 2010 | $4.54 | $10.22 |
| December 2009 | $4.91 | $11.07 |
| November 2009 | $4.70 | $10.60 |
| October 2009 | $4.26 | $9.60 |
| September 2009 | $5 | $11.28 |
| August 2009 | $4.69 | $10.57 |
| July 2009 | $3.70 | $8.35 |
| June 2009 | $3.64 | $8.20 |
| May 2009 | $4.08 | $9.20 |
| April 2009 | $3.46 | $8.25 |
| March 2009 | $2.86 | $6.80 |
| February 2009 | $2.94 | $7 |
| December 2008 | $3.99 | $9.50 |
| November 2008 | $2.79 | $6.65 |
ACCYY
Price: $10.90
52 week price:
Dividend Yield: 2.75%
5-year range yield:
Forward Dividend Yield: 2.88%
Payout Ratio: 50.53%
Dividend Per Share: 0.32 USD
Earnings Per Share: 0.38 USD
P/E Ratio: 27.79
Exchange: PNK
Sector: Consumer Cyclical
Industry: Lodging
Market Capitalization: 13.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 4