Accor S.A.
ACCYYOTCConsumer Cyclical● Active
$10.62
+$0.17(+1.61%)
Market Cap$12.5B
P/E Ratio—
52W High$12.05
52W Low$8.71
Accor S.A.（ACCYY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
accyy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.05
Feb 18, 2026
-11.9% from here
5-Year Low5Y
$3.98
Sep 27, 2022
+166.8% from low
IPO Priceadj.
$10.80
Jan 20, 2010
-1.7% since IPO
1 Year Ago
$10.80
Jun 9, 2025
-1.7% in 1Y
5 Years Ago
$8.61
Jun 9, 2021
+23.3% in 5Y
10 Years Ago
$8.73
Jun 9, 2016
+21.6% in 10Y
Historical Price Data · ACCYY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.54 | $10.64 | $10.42 | $10.62 | $10.62 | 25K | +0.76% |
| Jun 5, 2026 | $10.60 | $10.83 | $10.40 | $10.45 | $10.45 | 24K | -1.42% |
| Jun 4, 2026 | $10.75 | $10.79 | $10.58 | $10.74 | $10.74 | 12K | -0.09% |
| Jun 3, 2026 | $10.59 | $10.74 | $10.53 | $10.65 | $10.65 | 19K | +0.57% |
| Jun 2, 2026 | $10.59 | $10.80 | $10.57 | $10.74 | $10.74 | 15K | +1.42% |
| Jun 1, 2026 | $10.59 | $10.87 | $10.55 | $10.80 | $10.80 | 30K | +1.98% |
| May 29, 2026 | $10.97 | $11.10 | $10.80 | $10.95 | $10.95 | 13K | -0.18% |
| May 28, 2026 | $10.69 | $10.89 | $10.69 | $10.86 | $10.86 | 22K | +1.59% |
| May 27, 2026 | $10.89 | $10.91 | $10.66 | $10.66 | $10.66 | 60K | -2.11% |
| May 26, 2026 | $10.56 | $10.68 | $10.37 | $10.68 | $10.68 | 37K | +1.14% |
| May 22, 2026 | $10.40 | $10.40 | $10.28 | $10.34 | $10.34 | 13K | -0.58% |
| May 21, 2026 | $10.17 | $10.32 | $10.15 | $10.25 | $10.25 | 25K | +0.79% |
| May 20, 2026 | $10.05 | $10.46 | $10.04 | $10.46 | $10.46 | 65K | +4.08% |
| May 19, 2026 | $10.09 | $10.10 | $9.96 | $10.03 | $10.03 | 79K | -0.59% |
| May 18, 2026 | $10.15 | $10.31 | $10.06 | $10.21 | $10.21 | 52K | +0.59% |
| May 15, 2026 | $10.00 | $10.14 | $9.98 | $10.07 | $10.07 | 29K | +0.70% |
| May 14, 2026 | $10.33 | $10.40 | $10.24 | $10.28 | $10.28 | 47K | -0.48% |
| May 13, 2026 | $10.28 | $10.38 | $10.24 | $10.29 | $10.29 | 38K | +0.10% |
| May 12, 2026 | $10.19 | $10.30 | $10.15 | $10.27 | $10.27 | 33K | +0.79% |
| May 11, 2026 | $10.30 | $10.38 | $10.23 | $10.24 | $10.24 | 40K | -0.58% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ACCYY
Jan 1 → Dec 31 · 6 years2026-5.6%$11.25 → $10.62
-5.6%
2025+15.7%$9.69 → $11.21
+15.7%
2024+27.7%$7.59 → $9.69
+27.7%
2023+51.1%$5.05 → $7.63
+51.1%
2022-25.6%$6.65 → $4.95
-25.6%
2021-23.3%$8.43 → $6.47
-23.3%
Best Year2023 · +51.1%
Worst Year2022 · -25.6%
Positive Years3 / 6
Avg Annual Return+6.7%
6Y Total Return+26.0%
6Y CAGR~+3.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in ACCYY?
If you invested $1,000 in ACCYY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,216
Total Return+21.6%
CAGR~+2.0% / yr
Profit+$216
Based on Jun 9, 2016 · $8.73Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Accor S.A.（ACCYY）所属板块为 Consumer Cyclical，主要交易场所为 OTC。本页行情快照中的最近价为 $10.62。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACCYY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACCYY 历史股价FMP 日线复权 OHLCV