Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accor S.A. ADR (OP: ACCYY )

8.670 -0.070 (-0.80%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.430 6.430 6.350 6.380 63,093 -0.08(-1.31%)
Oct 30, 2023 6.470 6.480 6.450 6.465 4,122 +0.17(+2.78%)
Oct 27, 2023 6.300 6.400 6.290 6.290 609 -0.06(-0.94%)
Oct 26, 2023 6.360 6.400 6.300 6.350 6,963 -0.01(-0.16%)
Oct 25, 2023 6.400 6.450 6.360 6.360 19,953 -0.07(-1.09%)
Oct 24, 2023 6.440 6.470 6.400 6.430 35,898 +0.06(+1.02%)
Oct 23, 2023 6.385 6.385 6.351 6.365 4,955 +0.10(+1.52%)
Oct 20, 2023 6.260 6.310 6.260 6.270 7,764 -0.09(-1.42%)
Oct 19, 2023 6.434 6.449 6.360 6.360 8,482 -0.14(-2.15%)
Oct 18, 2023 6.510 6.550 6.490 6.500 11,928 -0.15(-2.26%)
Oct 17, 2023 6.685 6.685 6.620 6.650 24,309 +0.03(+0.45%)
Oct 16, 2023 6.645 6.645 6.611 6.620 2,072 +0.09(+1.38%)
Oct 13, 2023 6.530 6.530 6.530 6.530 2,210 -0.15(-2.19%)
Oct 12, 2023 6.725 6.730 6.670 6.676 5,319 -0.21(-3.11%)
Oct 11, 2023 6.890 6.890 6.855 6.890 3,269 +0.18(+2.76%)
Oct 10, 2023 6.695 6.750 6.660 6.705 17,430 +0.15(+2.21%)
Oct 09, 2023 6.570 6.590 6.513 6.560 5,069 -0.19(-2.81%)
Oct 06, 2023 6.785 6.785 6.750 6.750 2,572 +0.11(+1.58%)
Oct 05, 2023 6.660 6.689 6.600 6.645 7,940 +0.11(+1.68%)
Oct 04, 2023 6.500 6.560 6.475 6.535 12,934 +0.02(+0.31%)
Oct 03, 2023 6.482 6.550 6.480 6.515 5,987 -0.12(-1.88%)
Oct 02, 2023 6.680 6.730 6.640 6.640 8,709 -0.12(-1.78%)
Sep 29, 2023 6.872 6.872 6.711 6.760 5,660 -0.06(-0.88%)
Sep 28, 2023 6.830 6.880 6.820 6.820 2,822 -0.02(-0.29%)
Sep 27, 2023 6.845 6.850 6.795 6.840 3,223 +0.03(+0.44%)
Sep 26, 2023 6.920 6.920 6.810 6.810 3,145 -0.06(-0.87%)
Sep 25, 2023 6.900 6.880 6.860 6.870 9,382 -0.15(-2.14%)
Sep 22, 2023 7.025 7.050 7.020 7.020 1,012 -0.04(-0.57%)
Sep 21, 2023 7.130 7.150 7.060 7.060 6,643 -0.23(-3.16%)
Sep 20, 2023 7.380 7.387 7.271 7.290 14,059 -0.09(-1.22%)
Sep 19, 2023 7.380 7.390 7.343 7.380 5,725 +0.08(+1.10%)
Sep 18, 2023 7.270 7.305 7.250 7.300 7,732 -0.10(-1.35%)
Sep 15, 2023 7.390 7.430 7.375 7.400 58,459 +0.04(+0.60%)
Sep 14, 2023 7.310 7.360 7.310 7.356 3,267 -0.09(-1.26%)
Sep 13, 2023 7.510 7.510 7.450 7.450 3,318 +0.12(+1.64%)
Sep 12, 2023 7.310 7.350 7.290 7.330 21,496 -0.02(-0.27%)
Sep 11, 2023 7.290 7.350 7.290 7.350 4,920 +0.08(+1.11%)
Sep 08, 2023 7.200 7.269 7.200 7.269 2,040 +0.08(+1.05%)
Sep 07, 2023 7.157 7.194 7.130 7.194 3,524 -0.01(-0.08%)
Sep 06, 2023 7.180 7.200 7.160 7.200 5,298 -0.03(-0.41%)
Sep 05, 2023 7.190 7.229 7.190 7.229 4,652 -0.01(-0.16%)
Sep 01, 2023 7.240 7.260 7.240 7.241 12,228 +0.07(+0.92%)
Aug 31, 2023 7.170 7.220 7.160 7.175 5,849 -0.04(-0.49%)
Aug 30, 2023 7.220 7.220 7.200 7.210 1,707 +0.00(+0.00%)
Aug 29, 2023 7.150 7.210 7.150 7.210 8,406 +0.13(+1.84%)
Aug 28, 2023 7.096 7.139 7.080 7.080 3,396 +0.10(+1.37%)
Aug 25, 2023 6.980 7.000 6.960 6.984 8,342 +0.03(+0.49%)
Aug 24, 2023 7.010 7.010 6.950 6.950 5,874 -0.18(-2.59%)
Aug 23, 2023 7.105 7.135 7.105 7.135 152,938 +0.04(+0.50%)
Aug 22, 2023 7.110 7.110 7.021 7.100 3,048 -0.04(-0.57%)
Aug 21, 2023 7.100 7.140 7.100 7.140 9,528 +0.01(+0.14%)
Aug 18, 2023 7.010 7.130 7.010 7.130 173,055 -0.05(-0.77%)
Aug 17, 2023 7.190 7.219 7.150 7.185 1,609 -0.02(-0.22%)
Aug 16, 2023 7.250 7.250 7.191 7.201 6,955 -0.06(-0.82%)
Aug 15, 2023 7.080 7.329 7.080 7.260 11,024 -0.05(-0.68%)
Aug 14, 2023 7.310 7.399 7.310 7.310 7,120 +0.01(+0.14%)
Aug 11, 2023 7.300 7.310 7.300 7.300 2,910 -0.10(-1.35%)
Aug 10, 2023 7.410 7.450 7.388 7.400 3,623 +0.08(+1.09%)
Aug 09, 2023 7.350 7.380 7.280 7.320 3,847 -0.01(-0.14%)
Aug 08, 2023 7.245 7.330 7.190 7.330 10,461 +0.04(+0.55%)
Aug 07, 2023 7.290 7.290 7.290 7.290 1,158 +0.09(+1.25%)
Aug 04, 2023 7.190 7.289 7.175 7.200 3,953 +0.06(+0.84%)
Aug 03, 2023 7.110 7.160 7.100 7.140 6,430 -0.08(-1.11%)
Aug 02, 2023 7.232 7.280 7.208 7.220 4,408 -0.25(-3.35%)
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.