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 (%)
Oct 31, 2024 9.125 9.125 9.040 9.120 55,090 -0.02(-0.22%)
Oct 30, 2024 9.140 9.197 9.090 9.140 6,795 +0.06(+0.66%)
Oct 29, 2024 8.940 9.240 8.940 9.080 13,916 -0.11(-1.20%)
Oct 28, 2024 9.155 9.267 9.143 9.190 27,856 +0.17(+1.88%)
Oct 25, 2024 9.120 9.130 9.007 9.020 20,634 -0.53(-5.55%)
Oct 24, 2024 9.241 9.550 9.235 9.550 18,873 +0.43(+4.71%)
Oct 23, 2024 9.170 9.279 9.120 9.120 12,403 -0.04(-0.44%)
Oct 22, 2024 9.060 9.190 9.060 9.160 7,392 +0.15(+1.66%)
Oct 21, 2024 9.045 9.093 9.010 9.010 7,706 -0.14(-1.53%)
Oct 18, 2024 9.120 9.170 9.120 9.150 6,667 +0.03(+0.33%)
Oct 17, 2024 9.140 9.140 9.070 9.120 12,604 -0.01(-0.11%)
Oct 16, 2024 9.025 9.145 9.025 9.130 13,128 +0.19(+2.13%)
Oct 15, 2024 8.940 8.940 8.910 8.940 6,168 +0.05(+0.56%)
Oct 14, 2024 8.880 8.950 8.870 8.890 14,285 -0.01(-0.11%)
Oct 11, 2024 8.830 8.900 8.750 8.900 66,226 +0.16(+1.83%)
Oct 10, 2024 8.690 8.800 8.680 8.740 14,717 +0.00(+0.00%)
Oct 09, 2024 8.750 8.790 8.665 8.740 24,239 +0.06(+0.69%)
Oct 08, 2024 8.682 8.690 8.615 8.680 28,842 +0.04(+0.46%)
Oct 07, 2024 8.726 8.760 8.640 8.640 18,588 -0.14(-1.65%)
Oct 04, 2024 8.812 8.812 8.741 8.785 8,895 +0.28(+3.23%)
Oct 03, 2024 8.435 8.540 8.435 8.510 12,442 +0.03(+0.35%)
Oct 02, 2024 8.444 8.480 8.410 8.480 114,739 -0.13(-1.51%)
Oct 01, 2024 8.856 8.856 8.465 8.610 932,422 -0.24(-2.71%)
Sep 30, 2024 8.900 8.999 8.735 8.850 583,036 -0.39(-4.22%)
Sep 27, 2024 8.986 9.310 8.986 9.240 207,895 +0.25(+2.78%)
Sep 26, 2024 8.960 9.020 8.960 8.990 20,669 +0.05(+0.56%)
Sep 25, 2024 9.180 9.180 8.940 8.940 8,137 -0.02(-0.22%)
Sep 24, 2024 8.831 8.970 8.831 8.960 9,464 +0.22(+2.52%)
Sep 23, 2024 8.732 8.770 8.650 8.740 4,241 -0.11(-1.24%)
Sep 20, 2024 8.895 8.930 8.820 8.850 8,767 -0.01(-0.11%)
Sep 19, 2024 8.797 8.870 8.797 8.860 9,044 +0.24(+2.78%)
Sep 18, 2024 8.660 8.681 8.595 8.620 6,444 -0.03(-0.35%)
Sep 17, 2024 8.670 8.680 8.610 8.650 39,547 +0.06(+0.70%)
Sep 16, 2024 8.610 8.710 8.500 8.590 13,641 +0.04(+0.47%)
Sep 13, 2024 8.530 8.588 8.490 8.550 8,493 +0.03(+0.35%)
Sep 12, 2024 8.450 8.560 8.420 8.520 23,300 -0.05(-0.58%)
Sep 11, 2024 8.470 8.570 8.370 8.570 9,752 +0.14(+1.66%)
Sep 10, 2024 8.430 8.435 8.361 8.430 25,397 -0.12(-1.40%)
Sep 09, 2024 8.440 8.562 8.440 8.550 17,717 +0.14(+1.66%)
Sep 06, 2024 8.600 8.600 8.400 8.410 23,046 -0.19(-2.21%)
Sep 05, 2024 8.626 8.678 8.540 8.600 168,317 +0.08(+0.94%)
Sep 04, 2024 8.575 8.590 8.470 8.520 17,564 -0.04(-0.43%)
Sep 03, 2024 8.535 8.587 8.430 8.557 27,011 +0.09(+1.03%)
Aug 30, 2024 8.535 8.700 8.460 8.470 24,875 -0.08(-0.94%)
Aug 29, 2024 8.590 8.599 8.490 8.550 20,185 +0.05(+0.59%)
Aug 28, 2024 8.400 8.500 8.340 8.500 35,368 +0.00(+0.00%)
Aug 27, 2024 8.430 8.500 8.430 8.500 19,549 +0.13(+1.55%)
Aug 26, 2024 8.410 8.470 8.370 8.370 34,827 -0.07(-0.83%)
Aug 23, 2024 8.120 8.440 8.120 8.440 829,896 +0.37(+4.58%)
Aug 22, 2024 8.080 8.110 7.991 8.070 520,603 +0.04(+0.50%)
Aug 21, 2024 8.010 8.099 8.002 8.030 3,178 +0.09(+1.13%)
Aug 20, 2024 8.050 8.050 7.940 7.940 11,406 -0.07(-0.87%)
Aug 19, 2024 7.838 8.010 7.838 8.010 45,397 +0.18(+2.30%)
Aug 16, 2024 7.830 7.930 7.790 7.830 8,566 +0.06(+0.77%)
Aug 15, 2024 7.690 7.770 7.690 7.770 46,378 +0.27(+3.60%)
Aug 14, 2024 7.510 7.540 7.483 7.500 10,394 +0.06(+0.81%)
Aug 13, 2024 7.399 7.530 7.380 7.440 96,244 +0.04(+0.54%)
Aug 12, 2024 7.490 7.500 7.350 7.400 19,486 -0.10(-1.33%)
Aug 09, 2024 7.405 7.500 7.385 7.500 10,286 +0.16(+2.18%)
Aug 08, 2024 7.310 7.400 7.280 7.340 26,814 +0.08(+1.10%)
Aug 07, 2024 7.293 7.370 7.190 7.260 38,166 +0.00(+0.03%)
Aug 06, 2024 7.160 7.310 7.160 7.258 127,286 +0.12(+1.65%)
Aug 05, 2024 7.061 7.250 7.020 7.140 58,025 -0.13(-1.79%)
Aug 02, 2024 7.200 7.310 7.170 7.270 25,132 -0.24(-3.20%)
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.