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 (%)
May 31, 2018 11.05 11.05 10.94 11.01 14,976 -0.14(-1.30%)
May 30, 2018 11.00 11.15 11.00 11.15 30,161 +0.17(+1.55%)
May 29, 2018 11.03 11.03 10.88 10.98 9,321 -0.39(-3.43%)
May 25, 2018 11.37 11.37 11.37 0 -0.05(-0.44%)
May 24, 2018 11.37 11.42 11.31 11.42 16,220 +0.13(+1.15%)
May 23, 2018 11.29 11.33 11.23 11.29 15,620 -0.09(-0.79%)
May 22, 2018 11.42 11.45 11.26 11.38 15,516 -0.04(-0.35%)
May 21, 2018 11.36 11.42 11.34 11.42 3,538 +0.18(+1.60%)
May 18, 2018 11.19 11.24 11.03 11.24 5,600 +0.02(+0.18%)
May 17, 2018 11.19 11.24 11.18 11.22 7,661 +0.14(+1.26%)
May 16, 2018 10.99 11.08 10.99 11.08 11,290 -0.05(-0.43%)
May 15, 2018 11.10 11.16 11.10 11.13 3,245 -0.08(-0.69%)
May 14, 2018 11.21 11.28 11.17 11.21 66,135 +0.05(+0.49%)
May 11, 2018 11.10 11.15 11.01 11.15 11,446 -0.02(-0.18%)
May 10, 2018 11.19 11.28 11.04 11.17 17,131 +0.02(+0.18%)
May 09, 2018 11.20 11.32 11.15 11.15 7,859 -0.20(-1.76%)
May 08, 2018 11.23 11.35 11.20 11.35 9,034 +0.03(+0.27%)
May 07, 2018 11.24 11.37 11.24 11.32 4,870 +0.04(+0.35%)
May 04, 2018 11.27 11.31 11.19 11.28 10,642 -0.06(-0.53%)
May 03, 2018 11.34 11.37 11.20 11.34 4,746 +0.06(+0.53%)
May 02, 2018 11.34 11.36 11.28 11.28 8,640 +0.06(+0.53%)
May 01, 2018 11.27 11.27 11.16 11.22 10,134 -0.07(-0.62%)
Apr 30, 2018 11.35 11.38 11.29 11.29 11,009 +0.17(+1.57%)
Apr 27, 2018 11.09 11.16 11.07 11.12 3,477 -0.04(-0.40%)
Apr 26, 2018 11.17 11.17 11.01 11.16 13,969 +0.05(+0.45%)
Apr 25, 2018 11.06 11.11 11.03 11.11 10,402 +0.01(+0.09%)
Apr 24, 2018 11.24 11.24 11.06 11.10 17,717 -0.13(-1.20%)
Apr 23, 2018 11.23 11.27 11.20 11.23 8,373 +0.08(+0.72%)
Apr 20, 2018 11.15 11.23 11.09 11.15 6,654 +0.00(+0.04%)
Apr 19, 2018 11.09 11.17 11.03 11.15 6,563 -0.13(-1.20%)
Apr 18, 2018 11.05 11.42 11.05 11.29 12,912 +0.29(+2.68%)
Apr 17, 2018 10.97 11.07 10.86 10.99 63,548 +0.01(+0.09%)
Apr 16, 2018 10.90 10.98 10.90 10.98 7,612 +0.13(+1.20%)
Apr 13, 2018 10.83 10.85 10.83 10.85 6,111 +0.09(+0.84%)
Apr 12, 2018 10.88 10.88 10.71 10.76 9,241 -0.09(-0.78%)
Apr 11, 2018 10.94 10.94 10.81 10.85 11,479 -0.08(-0.78%)
Apr 10, 2018 10.94 10.96 10.87 10.93 9,612 +0.06(+0.55%)
Apr 09, 2018 10.87 10.94 10.84 10.87 7,027 +0.15(+1.40%)
Apr 06, 2018 10.74 10.80 10.63 10.72 32,211 -0.17(-1.56%)
Apr 05, 2018 10.83 10.90 10.83 10.89 15,270 +0.09(+0.83%)
Apr 04, 2018 10.70 10.80 10.70 10.80 36,114 -0.01(-0.09%)
Apr 03, 2018 10.80 10.84 10.71 10.81 12,796 +0.07(+0.65%)
Apr 02, 2018 10.81 10.81 10.60 10.74 10,604 -0.12(-1.10%)
Mar 29, 2018 10.86 10.86 10.86 0 -0.05(-0.46%)
Mar 28, 2018 10.90 10.97 10.85 10.91 78,900 -0.02(-0.18%)
Mar 27, 2018 10.97 11.00 10.77 10.93 8,835 -0.17(-1.49%)
Mar 26, 2018 11.17 11.17 10.96 11.10 7,134 +0.13(+1.23%)
Mar 23, 2018 11.07 11.07 10.92 10.96 11,167 -0.08(-0.72%)
Mar 22, 2018 11.14 11.14 11.04 11.04 8,883 -0.25(-2.21%)
Mar 21, 2018 11.36 11.36 11.16 11.29 12,662 -0.11(-0.96%)
Mar 20, 2018 11.39 11.46 11.36 11.40 8,281 -0.02(-0.18%)
Mar 19, 2018 11.36 11.45 11.35 11.42 23,383 +0.18(+1.60%)
Mar 16, 2018 11.35 11.35 11.19 11.24 5,308 -0.10(-0.88%)
Mar 15, 2018 11.37 11.38 11.30 11.34 5,396 -0.05(-0.44%)
Mar 14, 2018 11.34 11.44 11.32 11.39 5,301 -0.07(-0.61%)
Mar 13, 2018 11.48 11.51 11.40 11.46 123,277 +0.05(+0.44%)
Mar 12, 2018 11.44 11.45 11.38 11.41 70,897 -0.08(-0.70%)
Mar 09, 2018 11.46 11.49 11.42 11.49 15,157 +0.17(+1.50%)
Mar 08, 2018 11.38 11.43 11.26 11.32 4,223 +0.02(+0.13%)
Mar 07, 2018 11.25 11.38 11.24 11.30 12,186 +0.05(+0.49%)
Mar 06, 2018 11.39 11.44 11.15 11.25 26,102 -0.09(-0.79%)
Mar 05, 2018 11.16 11.34 11.16 11.34 10,178 +0.03(+0.27%)
Mar 02, 2018 11.22 11.35 11.16 11.31 22,706 +0.08(+0.67%)
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.