EODData

LSE, 0H59: Accor SA

07 Nov 2025
LAST:

45.47

CHANGE:
 0.45
OPEN:
45.15
HIGH:
45.55
ASK:
43.10
VOLUME:
90.1K
CHG(%):
1.00
PREV:
45.02
LOW:
44.83
BID:
42.13
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
07 Nov 2545.1545.5544.8345.4790.1K
06 Nov 2545.8645.8645.0045.021.61M
05 Nov 2544.6645.7044.5445.561.94M
04 Nov 2544.4244.8344.1944.591.0K
03 Nov 2544.2044.5143.9844.51121.8K
31 Oct 2544.7044.7544.0244.1164.0K
30 Oct 2544.9245.1444.5944.801.12M
29 Oct 2545.1945.4144.8345.09957.7K
28 Oct 2545.4945.7745.3045.32312.5K
27 Oct 2544.9945.9144.9745.621.36M

COMPANY PROFILE

Name:Accor SA
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.
Address:82, rue Henri-Farman, Issy-les-Moulineaux, France, 92130
Website:https://group.accor.com/en
ISIN:FR0000120404
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

Trailing P/E:21.97 
Price to Sales:2.61 
Price to Book:2.87 
Profit Margin:0.13 
Operating Margin:0.14 
Return on Assets:0.04 
Return on Equity:0.12 
DivYield:0.05 
Div/Share:1.26 
Revenue:4.901B 
EBITDA:1.386B 

TECHNICAL INDICATORS

MA5:45.031.0%
MA10:45.011.0%
MA20:43.474.6%
MA50:41.948.4%
MA100:43.773.9%
MA200:44.412.4%
STO9:77.67
STO14:87.91 
RSI14:68.97 
WPR14:-4.48 
MTM14:2.95
ROC14:0.07 
ATR:0.85 
Week High:45.860.9%
Week Low:43.983.4%
Month High:45.911.0%
Month Low:40.152.4%
Year High:51.0612.3%
Year Low:34.5131.8%
Volatility:2.94 

RECENT DIVIDENDS

Date Amount
02 Jun 2025$1.26
05 Jun 2024$1.18
23 May 2023$1.05
10 May 2019$1.05
11 May 2018$1.05
12 May 2017$1.05
27 Apr 2016$0.50
06 May 2015$0.48
09 May 2014$0.40
31 May 2013$0.76