EODData

FRA, ACR1: ACCOR SP.ADR NEW 1/5/O.N

06 Oct 2025
LAST:

8.200

CHANGE:
 0.20
OPEN:
8.200
HIGH:
8.200
ASK:
0.000
VOLUME:
1K
CHG(%):
2.50
PREV:
8.000
LOW:
8.200
BID:
0.000
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Oct 258.2008.2008.2008.2001K
02 Oct 258.0008.0008.0008.0001K
01 Oct 257.9507.9507.9507.9500
30 Sep 258.0008.0008.0008.0000
29 Sep 258.0508.0508.0508.0501K
26 Sep 258.0008.0008.0008.0001K
25 Sep 257.9007.9007.9007.9001K
24 Sep 258.1008.1008.1008.1001K
23 Sep 258.0008.0008.0008.0001K
22 Sep 258.1508.1508.1508.1501K

COMPANY PROFILE

Name:ACCOR SP.ADR NEW 1/5/O.N
About:Accor SA operates a chain of hotels worldwide. It operates through Premium, Midscale and Economy; and Luxury & Lifestyle segments. The Premium, Midscale and Economy segment includes the Ibis, Novotel, Mercure, Swissôtel, Mövenpick, and Pullman brands operating in Europe and North Africa, the Middle East, Africa, the Asia-Pacific, the Americas, and China. Its Luxury & Lifestyle segment includes the Raffles and Fairmont, Sofitel, MGallery and Emblems, and Ennismore brands. The company also owns, leases, manages, and franchises hotels. In addition, it provides discount card programs; catering and event management; digital, online hotel booking, and concierge services; and other services in events, fine dining, and entertainment, as well as rental of luxury private residences; and operation of performance venues and coworking spaces. Further, the company offers hotel management, procurement, cash management, IT, and advertising services, as well as various advisory services. Accor SA was incorporated in 1960 and is headquartered in Issy-les-Moulineaux, France.
Industry:Lodging
Address:82, rue Henri-Farman, Issy-les-Moulineaux, France, 92130
Website:https://group.accor.com/en
ISIN:US00435F3091
LEI:969500QZC2Q0TK11NV07

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:18.11
DivYield:0.16
Div/Share:1.26
Price to Book:2.23
Price to Sales:1.73
EBITDA:987M
Shares:1.199B
Market Cap:9.83B

TECHNICAL INDICATORS

MA5:8.04
MA10:8.04
MA20:8.08
MA50:8.55
MA100:8.80
MA200:8.92
STO9:100.00
STO14:100.00
RSI14:56.52
MTM14:0.10
ROC14:0.01
ATR:0.08
Week High:8.20
Week Low:7.95
Month High:8.25
Month Low:7.90
Year High:10.18
Year Low:6.93

RECENT DIVIDENDS

Date Amount
13 Jun 2025$0.25
06 Jun 2024$0.22
23 May 2023$0.19
08 May 2019$0.20