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

Accor S.A. ADR (OP: ACCYY )

8.435 -0.046 (-0.54%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2023 6.415 6.430 6.367 6.430 49,293 +0.05(+0.78%)
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%)
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.