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 08, 2023 7.020 7.150 7.020 7.100 15,571 -0.06(-0.84%)
May 05, 2023 7.035 7.160 7.035 7.160 4,365 +0.20(+2.87%)
May 04, 2023 6.970 7.090 6.930 6.960 2,998 -0.09(-1.28%)
May 03, 2023 7.060 7.060 7.050 7.050 624 +0.02(+0.28%)
May 02, 2023 7.029 7.100 7.029 7.030 1,089 +0.00(+0.00%)
May 01, 2023 7.250 7.250 6.967 7.030 10,912 -0.01(-0.14%)
Apr 28, 2023 6.950 7.100 6.950 7.040 21,581 +0.04(+0.63%)
Apr 27, 2023 6.900 7.100 6.880 6.996 136,396 +0.08(+1.10%)
Apr 26, 2023 6.860 6.992 6.860 6.920 3,738 +0.09(+1.32%)
Apr 25, 2023 6.900 6.920 6.830 6.830 40,147 -0.07(-1.01%)
Apr 24, 2023 6.920 6.932 6.895 6.900 9,912 +0.04(+0.55%)
Apr 21, 2023 6.790 6.862 6.770 6.862 8,107 +0.05(+0.76%)
Apr 20, 2023 6.810 6.910 6.810 6.810 70,422 -0.06(-0.87%)
Apr 19, 2023 6.860 6.880 6.830 6.870 60,666 -0.07(-1.01%)
Apr 18, 2023 6.850 6.940 6.850 6.940 5,919 +0.10(+1.46%)
Apr 17, 2023 6.820 6.840 6.805 6.840 8,438 +0.06(+0.88%)
Apr 14, 2023 6.796 6.796 6.765 6.780 7,379 -0.04(-0.51%)
Apr 13, 2023 6.790 6.820 6.790 6.815 5,881 +0.21(+3.10%)
Apr 12, 2023 6.680 6.680 6.610 6.610 12,129 -0.03(-0.45%)
Apr 11, 2023 6.650 6.660 6.620 6.640 18,461 +0.11(+1.76%)
Apr 10, 2023 6.500 6.525 6.500 6.525 2,327 -0.04(-0.68%)
Apr 06, 2023 6.545 6.590 6.545 6.570 3,553 +0.34(+5.46%)
Apr 05, 2023 6.280 6.280 6.200 6.230 4,357 -0.16(-2.50%)
Apr 04, 2023 6.445 6.445 6.390 6.390 8,042 -0.12(-1.77%)
Apr 03, 2023 6.448 6.510 6.448 6.505 5,000 +0.03(+0.51%)
Mar 31, 2023 6.450 6.490 6.420 6.472 28,113 +0.03(+0.53%)
Mar 30, 2023 6.440 6.440 6.430 6.438 4,211 +0.22(+3.50%)
Mar 29, 2023 6.140 6.220 6.140 6.220 10,667 +0.18(+2.98%)
Mar 28, 2023 6.059 6.060 6.040 6.040 7,299 -0.05(-0.90%)
Mar 27, 2023 6.085 6.100 6.065 6.095 6,365 +0.10(+1.70%)
Mar 24, 2023 6.055 6.055 5.980 5.993 6,236 -0.36(-5.62%)
Mar 23, 2023 6.425 6.425 6.330 6.350 7,792 -0.10(-1.55%)
Mar 22, 2023 6.381 6.455 6.365 6.450 5,903 +0.06(+0.94%)
Mar 21, 2023 6.355 6.395 6.355 6.390 4,529 +0.23(+3.73%)
Mar 20, 2023 6.130 6.160 6.110 6.160 8,083 +0.12(+1.99%)
Mar 17, 2023 6.040 6.070 6.013 6.040 4,532 -0.15(-2.42%)
Mar 16, 2023 6.040 6.190 6.040 6.190 10,743 +0.11(+1.81%)
Mar 15, 2023 5.995 6.090 5.990 6.080 11,690 -0.24(-3.84%)
Mar 14, 2023 6.350 6.388 6.314 6.323 10,056 +0.12(+1.96%)
Mar 13, 2023 6.210 6.220 6.200 6.201 3,116 -0.25(-3.86%)
Mar 10, 2023 6.535 6.535 6.420 6.450 2,575 -0.04(-0.62%)
Mar 09, 2023 6.590 6.590 6.490 6.490 12,953 -0.13(-2.04%)
Mar 08, 2023 6.650 6.650 6.609 6.625 2,221 -0.02(-0.30%)
Mar 07, 2023 6.650 6.650 6.645 6.645 68,874 -0.10(-1.41%)
Mar 06, 2023 6.710 6.785 6.710 6.740 6,763 +0.18(+2.74%)
Mar 03, 2023 6.530 6.690 6.530 6.560 41,373 +0.12(+1.86%)
Mar 02, 2023 6.424 6.500 6.390 6.440 16,739 -0.04(-0.62%)
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.