Skip to main content

Accor S.A. ADR (OP: ACCYY )

9.120 -0.020 (-0.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.950 7.950 7.890 7.890 2,831 -0.09(-1.13%)
Jan 30, 2024 8.020 8.020 7.980 7.980 12,031 -0.04(-0.56%)
Jan 29, 2024 8.020 8.040 7.950 8.025 28,349 +0.01(+0.10%)
Jan 26, 2024 8.060 8.065 7.990 8.017 4,483 +0.03(+0.34%)
Jan 25, 2024 7.925 7.990 7.915 7.990 49,473 +0.14(+1.78%)
Jan 24, 2024 7.900 7.915 7.830 7.850 18,329 +0.09(+1.23%)
Jan 23, 2024 7.710 7.760 7.710 7.755 14,321 -0.08(-0.96%)
Jan 22, 2024 7.890 7.890 7.800 7.830 3,841 -0.02(-0.25%)
Jan 19, 2024 7.790 7.850 7.775 7.850 9,388 +0.16(+2.13%)
Jan 18, 2024 7.630 7.690 7.630 7.686 11,590 +0.13(+1.67%)
Jan 17, 2024 7.540 7.560 7.500 7.560 18,411 -0.07(-0.85%)
Jan 16, 2024 7.650 7.650 7.620 7.625 6,318 -0.03(-0.34%)
Jan 12, 2024 7.690 7.690 7.640 7.651 9,596 -0.02(-0.22%)
Jan 11, 2024 7.665 7.680 7.655 7.668 2,806 +0.03(+0.43%)
Jan 10, 2024 7.570 7.650 7.570 7.635 11,831 +0.09(+1.19%)
Jan 09, 2024 7.580 7.580 7.535 7.545 5,043 -0.04(-0.46%)
Jan 08, 2024 7.510 7.590 7.510 7.580 11,002 +0.10(+1.34%)
Jan 05, 2024 7.435 7.480 7.420 7.480 9,339 -0.03(-0.40%)
Jan 04, 2024 7.500 7.520 7.500 7.510 2,831 +0.01(+0.13%)
Jan 03, 2024 7.470 7.500 7.442 7.500 5,592 -0.04(-0.48%)
Jan 02, 2024 7.585 7.585 7.535 7.536 5,791 -0.09(-1.17%)
Dec 29, 2023 7.670 7.670 7.620 7.625 10,497 -0.01(-0.20%)
Dec 28, 2023 7.640 7.670 7.614 7.640 57,418 -0.03(-0.39%)
Dec 27, 2023 7.680 7.689 7.640 7.670 5,722 -0.01(-0.10%)
Dec 26, 2023 7.780 7.780 7.652 7.678 4,567 +0.05(+0.63%)
Dec 22, 2023 7.650 7.650 7.600 7.630 13,063 +0.01(+0.13%)
Dec 21, 2023 7.590 7.630 7.570 7.620 7,426 +0.11(+1.46%)
Dec 20, 2023 7.590 7.590 7.480 7.510 7,746 -0.11(-1.38%)
Dec 19, 2023 7.610 7.630 7.600 7.615 56,701 +0.08(+1.05%)
Dec 18, 2023 7.510 7.550 7.510 7.536 5,907 +0.05(+0.61%)
Dec 15, 2023 7.550 7.550 7.490 7.490 7,210 -0.15(-1.96%)
Dec 14, 2023 7.670 7.685 7.630 7.640 26,446 +0.11(+1.45%)
Dec 13, 2023 7.495 7.531 7.435 7.531 61,903 -0.07(-0.88%)
Dec 12, 2023 7.600 7.600 7.580 7.598 5,244 +0.09(+1.17%)
Dec 11, 2023 7.580 7.580 7.510 7.510 4,327 +0.01(+0.20%)
Dec 08, 2023 7.465 7.495 7.465 7.495 5,389 +0.16(+2.13%)
Dec 07, 2023 7.290 7.350 7.290 7.338 38,304 +0.11(+1.50%)
Dec 06, 2023 7.300 7.300 7.210 7.230 9,235 +0.08(+1.05%)
Dec 05, 2023 7.140 7.169 7.140 7.155 3,767 +0.04(+0.63%)
Dec 04, 2023 7.105 7.110 7.105 7.110 18,377 +0.05(+0.74%)
Dec 01, 2023 6.970 7.070 6.970 7.058 18,121 +0.15(+2.14%)
Nov 30, 2023 6.960 6.963 6.910 6.910 13,007 -0.01(-0.14%)
Nov 29, 2023 6.930 6.950 6.920 6.920 3,490 -0.02(-0.29%)
Nov 28, 2023 6.920 6.980 6.920 6.940 14,487 +0.01(+0.14%)
Nov 27, 2023 6.890 6.940 6.890 6.930 6,888 +0.00(+0.07%)
Nov 24, 2023 6.950 6.950 6.910 6.925 3,086 -0.08(-1.21%)
Nov 22, 2023 7.000 7.020 7.000 7.010 4,063 +0.03(+0.43%)
Nov 21, 2023 6.970 6.980 6.968 6.980 13,190 +0.02(+0.28%)
Nov 20, 2023 6.920 6.975 6.920 6.960 50,433 +0.12(+1.75%)
Nov 17, 2023 6.818 6.840 6.818 6.840 2,263 +0.10(+1.44%)
Nov 16, 2023 6.795 6.795 6.735 6.743 4,548 -0.03(-0.40%)
Nov 15, 2023 6.750 6.810 6.750 6.770 19,789 +0.08(+1.27%)
Nov 14, 2023 6.680 6.710 6.660 6.685 11,350 +0.17(+2.69%)
Nov 13, 2023 6.450 6.530 6.450 6.510 6,480 +0.05(+0.77%)
Nov 10, 2023 6.370 6.460 6.370 6.460 3,343 +0.05(+0.78%)
Nov 09, 2023 6.510 6.510 6.410 6.410 5,238 +0.00(+0.00%)
Nov 08, 2023 6.440 6.447 6.402 6.410 7,955 +0.07(+1.10%)
Nov 07, 2023 6.365 6.400 6.330 6.340 5,743 +0.01(+0.16%)
Nov 06, 2023 6.320 6.350 6.320 6.330 7,151 -0.06(-0.94%)
Nov 03, 2023 6.385 6.400 6.350 6.390 6,401 -0.09(-1.39%)
Nov 02, 2023 6.610 6.610 6.480 6.480 14,479 +0.05(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.