EODData

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

10 Apr 2026
LAST:

8.850

CHANGE:
 0.05
OPEN:
8.850
HIGH:
8.850
ASK:
0.000
VOLUME:
0
CHG(%):
0.56
PREV:
8.900
LOW:
8.850
BID:
0.000
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Apr 268.8508.8508.8508.8500
09 Apr 268.9008.9008.9008.9000
08 Apr 268.7008.7008.7008.7000
07 Apr 268.4008.4008.4008.4006
02 Apr 268.2008.2008.2008.2000
01 Apr 268.2508.2508.2508.2500
31 Mar 267.9007.9007.9007.9000
30 Mar 267.9507.9507.8007.8000
27 Mar 268.0508.0508.0508.0500
26 Mar 268.0508.0508.0508.0506

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

Trailing P/E:19.67 
Forward P/E:12.59 
Price to Sales:1.85 
Price to Book:0.63 
Profit Margin:0.10 
Operating Margin:0.14 
Return on Assets:0.04 
Return on Equity:0.13 
DivYield:0.16 
Div/Share:1.26 
Revenue:5.674B 
EBITDA:1.386B 
Shares:1.199B 
Market Cap:10.609B 

TECHNICAL INDICATORS

MA5:8.612.8%
MA10:8.316.5%
MA20:8.207.9%
MA50:8.880.3%
MA100:9.062.4%
MA200:8.860.2%
STO9:95.45 
STO14:95.83 
RSI14:61.82 
WPR14:-4.17 
MTM14:1.00
ROC14:0.13 
ATR:0.20 
Week High:8.900.6%
Week Low:8.405.4%
Month High:8.900.6%
Month Low:7.700.2%
Year High:9.9512.4%
Year Low:7.5317.5%
Volatility:18.77 

RECENT DIVIDENDS

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