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 (%)
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%)
Aug 01, 2023 7.410 7.470 7.410 7.470 1,616 -0.06(-0.82%)
Jul 31, 2023 7.520 7.541 7.500 7.531 4,054 +0.02(+0.28%)
Jul 28, 2023 7.446 7.570 7.430 7.510 8,064 +0.07(+0.94%)
Jul 27, 2023 7.415 7.470 7.385 7.440 1,573 +0.04(+0.54%)
Jul 26, 2023 7.380 7.410 7.340 7.400 42,683 +0.03(+0.41%)
Jul 25, 2023 7.405 7.410 7.370 7.370 11,418 -0.07(-0.94%)
Jul 24, 2023 7.478 7.478 7.391 7.440 43,477 +0.04(+0.54%)
Jul 21, 2023 7.540 7.540 7.400 7.400 1,257 -0.09(-1.27%)
Jul 20, 2023 7.515 7.515 7.480 7.495 1,948 -0.04(-0.47%)
Jul 19, 2023 7.540 7.545 7.530 7.530 1,902 -0.06(-0.79%)
Jul 18, 2023 7.560 7.600 7.560 7.590 4,006 -0.00(-0.07%)
Jul 17, 2023 7.580 7.596 7.570 7.595 9,887 +0.05(+0.73%)
Jul 14, 2023 7.580 7.614 7.540 7.540 5,999 -0.04(-0.53%)
Jul 13, 2023 7.573 7.582 7.560 7.580 9,842 +0.03(+0.40%)
Jul 12, 2023 7.520 7.550 7.440 7.550 7,527 +0.12(+1.68%)
Jul 11, 2023 7.395 7.440 7.389 7.425 5,092 +0.08(+1.02%)
Jul 10, 2023 7.330 7.350 7.320 7.350 1,900 +0.09(+1.24%)
Jul 07, 2023 7.260 7.300 7.260 7.260 3,376 +0.10(+1.40%)
Jul 06, 2023 7.105 7.160 7.100 7.160 4,853 -0.15(-2.05%)
Jul 05, 2023 7.310 7.340 7.300 7.310 6,900 -0.09(-1.22%)
Jul 03, 2023 7.360 7.400 7.355 7.400 9,822 +0.01(+0.14%)
Jun 30, 2023 7.430 7.440 7.380 7.390 5,982 +0.07(+0.96%)
Jun 29, 2023 7.317 7.330 7.317 7.320 4,830 -0.01(-0.20%)
Jun 28, 2023 7.321 7.350 7.320 7.335 6,264 +0.13(+1.87%)
Jun 27, 2023 7.160 7.230 7.140 7.200 13,336 +0.16(+2.20%)
Jun 26, 2023 7.090 7.090 7.000 7.045 2,395 -0.07(-0.91%)
Jun 23, 2023 7.080 7.120 7.080 7.110 88,264 -0.07(-0.97%)
Jun 22, 2023 7.170 7.200 7.170 7.180 20,016 -0.00(-0.07%)
Jun 21, 2023 7.150 7.200 7.150 7.185 5,962 +0.04(+0.56%)
Jun 20, 2023 7.130 7.160 7.096 7.145 19,981 -0.04(-0.49%)
Jun 16, 2023 7.200 7.200 7.167 7.180 1,769 -0.06(-0.76%)
Jun 15, 2023 7.150 7.150 7.150 7.235 79,235 +0.07(+0.91%)
Jun 14, 2023 7.230 7.250 7.151 7.170 3,098 +0.02(+0.28%)
Jun 13, 2023 7.170 7.180 7.140 7.150 12,090 +0.08(+1.13%)
Jun 12, 2023 7.060 7.070 7.038 7.070 9,535 +0.09(+1.29%)
Jun 09, 2023 7.030 7.050 6.970 6.980 22,757 +0.07(+1.01%)
Jun 08, 2023 6.880 6.912 6.870 6.910 192,495 +0.14(+2.07%)
Jun 07, 2023 6.820 6.820 6.690 6.770 21,651 +0.01(+0.15%)
Jun 06, 2023 6.730 6.770 6.730 6.760 18,540 +0.08(+1.20%)
Jun 05, 2023 6.650 6.690 6.650 6.680 210,668 -0.08(-1.18%)
Jun 02, 2023 6.750 6.770 6.745 6.760 10,246 +0.07(+1.05%)
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.