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 (%)
May 31, 2024 8.700 8.700 8.610 8.670 57,080 -0.07(-0.80%)
May 30, 2024 8.702 8.760 8.700 8.740 20,825 +0.15(+1.75%)
May 29, 2024 8.640 8.640 8.590 8.590 7,114 -0.22(-2.55%)
May 28, 2024 8.820 8.845 8.815 8.815 3,481 -0.03(-0.28%)
May 24, 2024 8.825 8.840 8.819 8.840 6,297 +0.04(+0.45%)
May 23, 2024 8.930 8.930 8.780 8.800 19,894 -0.04(-0.45%)
May 22, 2024 8.880 8.880 8.820 8.840 7,260 -0.05(-0.56%)
May 21, 2024 8.990 8.990 8.880 8.890 56,578 -0.19(-2.09%)
May 20, 2024 9.040 9.120 9.040 9.080 36,990 +0.05(+0.61%)
May 17, 2024 9.020 9.025 9.000 9.025 2,604 +0.04(+0.50%)
May 16, 2024 9.040 9.040 8.960 8.980 2,046 -0.13(-1.39%)
May 15, 2024 9.000 9.120 9.000 9.107 2,239 +0.12(+1.30%)
May 14, 2024 8.980 8.990 8.950 8.990 31,859 -0.01(-0.11%)
May 13, 2024 9.020 9.049 8.985 9.000 3,904 +0.07(+0.78%)
May 10, 2024 8.920 9.020 8.910 8.930 33,290 +0.23(+2.64%)
May 09, 2024 8.710 8.732 8.685 8.700 6,318 -0.22(-2.46%)
May 08, 2024 8.980 8.980 8.880 8.920 13,786 -0.03(-0.34%)
May 07, 2024 8.980 8.980 8.933 8.950 19,200 -0.05(-0.60%)
May 06, 2024 8.970 9.004 8.970 9.004 6,301 +0.12(+1.40%)
May 03, 2024 8.868 8.880 8.811 8.880 12,545 +0.12(+1.31%)
May 02, 2024 8.753 8.770 8.720 8.765 3,275 -0.14(-1.63%)
May 01, 2024 8.800 8.910 8.745 8.910 4,999 +0.12(+1.37%)
Apr 30, 2024 8.817 8.820 8.780 8.790 13,443 -0.17(-1.90%)
Apr 29, 2024 9.000 9.000 8.941 8.960 11,732 -0.08(-0.88%)
Apr 26, 2024 9.020 9.130 9.020 9.040 41,649 +0.02(+0.22%)
Apr 25, 2024 8.830 9.077 8.830 9.020 58,347 -0.04(-0.44%)
Apr 24, 2024 8.895 9.060 8.892 9.060 13,536 +0.32(+3.66%)
Apr 23, 2024 8.695 8.760 8.695 8.740 10,583 +0.24(+2.82%)
Apr 22, 2024 8.500 8.510 8.460 8.500 4,546 -0.01(-0.07%)
Apr 19, 2024 8.470 8.510 8.430 8.506 46,790 +0.06(+0.66%)
Apr 18, 2024 8.455 8.500 8.436 8.450 11,371 +0.09(+1.08%)
Apr 17, 2024 8.359 8.360 8.325 8.360 6,045 +0.02(+0.24%)
Apr 16, 2024 8.340 8.340 8.262 8.340 25,723 -0.09(-1.08%)
Apr 15, 2024 8.590 8.590 8.430 8.430 5,998 -0.06(-0.70%)
Apr 12, 2024 8.607 8.620 8.475 8.490 4,205 -0.31(-3.52%)
Apr 11, 2024 8.720 8.820 8.695 8.800 40,467 -0.13(-1.51%)
Apr 10, 2024 8.900 8.970 8.900 8.935 9,594 -0.06(-0.67%)
Apr 09, 2024 9.030 9.030 8.960 8.995 8,948 -0.02(-0.27%)
Apr 08, 2024 9.050 9.060 9.000 9.019 9,706 -0.09(-1.00%)
Apr 05, 2024 9.070 9.110 9.040 9.110 4,319 -0.06(-0.65%)
Apr 04, 2024 9.280 9.310 9.130 9.170 28,665 -0.06(-0.70%)
Apr 03, 2024 9.160 9.250 9.160 9.235 11,687 +0.07(+0.82%)
Apr 02, 2024 9.170 9.180 9.130 9.160 12,758 -0.13(-1.38%)
Apr 01, 2024 9.280 9.320 9.240 9.289 12,413 -0.05(-0.55%)
Mar 28, 2024 9.393 9.393 9.310 9.340 1,834 -0.01(-0.13%)
Mar 27, 2024 9.370 9.370 9.310 9.352 3,349 -0.01(-0.08%)
Mar 26, 2024 9.400 9.400 9.360 9.360 57,487 +0.00(+0.00%)
Mar 25, 2024 9.350 9.370 9.330 9.360 5,463 +0.17(+1.87%)
Mar 22, 2024 9.175 9.220 9.165 9.188 1,811 +0.03(+0.31%)
Mar 21, 2024 9.170 9.170 9.140 9.160 12,394 +0.06(+0.66%)
Mar 20, 2024 9.000 9.120 8.992 9.100 23,824 +0.13(+1.42%)
Mar 19, 2024 9.050 9.050 8.973 8.973 5,380 -0.02(-0.20%)
Mar 18, 2024 9.055 9.055 8.991 8.991 1,935 -0.09(-0.99%)
Mar 15, 2024 9.142 9.150 8.990 9.080 4,839 -0.09(-0.98%)
Mar 14, 2024 9.180 9.200 9.141 9.170 2,403 -0.03(-0.33%)
Mar 13, 2024 9.126 9.260 9.126 9.200 5,112 +0.23(+2.56%)
Mar 12, 2024 8.860 9.000 8.860 8.970 6,379 +0.17(+1.91%)
Mar 11, 2024 8.760 8.815 8.730 8.802 8,364 +0.15(+1.76%)
Mar 08, 2024 8.710 8.710 8.650 8.650 16,634 +0.03(+0.35%)
Mar 07, 2024 8.630 8.750 8.610 8.620 18,622 +0.04(+0.47%)
Mar 06, 2024 8.560 8.600 8.560 8.580 5,901 +0.09(+1.06%)
Mar 05, 2024 8.517 8.530 8.490 8.490 5,907 -0.01(-0.12%)
Mar 04, 2024 8.540 8.560 8.480 8.500 32,215 -0.10(-1.16%)
Mar 01, 2024 8.600 8.600 8.600 8.600 1,320 -0.05(-0.58%)
Feb 29, 2024 8.625 8.690 8.610 8.650 4,085 -0.07(-0.80%)
Feb 28, 2024 8.720 8.750 8.710 8.720 5,319 -0.04(-0.46%)
Feb 27, 2024 8.770 8.780 8.750 8.760 4,666 +0.00(+0.00%)
Feb 26, 2024 8.830 8.830 8.760 8.760 2,350 -0.08(-0.91%)
Feb 23, 2024 8.835 8.880 8.820 8.840 2,411 +0.13(+1.44%)
Feb 22, 2024 8.670 8.770 8.670 8.715 12,173 +0.55(+6.80%)
Feb 21, 2024 8.160 8.190 8.160 8.160 16,126 -0.00(-0.06%)
Feb 20, 2024 8.225 8.225 8.150 8.165 12,516 +0.25(+3.22%)
Feb 16, 2024 7.890 7.942 7.890 7.910 4,235 -0.05(-0.63%)
Feb 15, 2024 7.910 7.990 7.910 7.960 2,951 -0.03(-0.38%)
Feb 14, 2024 7.990 7.990 7.930 7.990 11,295 +0.12(+1.52%)
Feb 13, 2024 7.900 7.990 7.850 7.870 22,274 -0.16(-1.99%)
Feb 12, 2024 8.050 8.060 8.010 8.030 2,583 -0.02(-0.25%)
Feb 09, 2024 7.998 8.050 7.956 8.050 3,362 +0.06(+0.75%)
Feb 08, 2024 7.970 7.990 7.930 7.990 10,794 +0.03(+0.38%)
Feb 07, 2024 7.990 8.010 7.960 7.960 9,841 +0.03(+0.38%)
Feb 06, 2024 7.910 7.930 7.900 7.930 11,108 +0.06(+0.76%)
Feb 05, 2024 7.860 7.870 7.840 7.870 6,447 -0.01(-0.10%)
Feb 02, 2024 7.880 7.900 7.878 7.878 6,804 -0.00(-0.03%)
Feb 01, 2024 7.868 7.890 7.830 7.880 7,802 -0.01(-0.13%)
Jan 31, 2024 7.950 7.950 7.890 7.890 2,831 -0.09(-1.13%)
Jan 30, 2024 8.020 8.020 7.980 7.980 12,031 -0.04(-0.56%)
Jan 29, 2024 8.020 8.040 7.950 8.025 28,349 +0.01(+0.10%)
Jan 26, 2024 8.060 8.065 7.990 8.017 4,483 +0.03(+0.34%)
Jan 25, 2024 7.925 7.990 7.915 7.990 49,473 +0.14(+1.78%)
Jan 24, 2024 7.900 7.915 7.830 7.850 18,329 +0.09(+1.23%)
Jan 23, 2024 7.710 7.760 7.710 7.755 14,321 -0.08(-0.96%)
Jan 22, 2024 7.890 7.890 7.800 7.830 3,841 -0.02(-0.25%)
Jan 19, 2024 7.790 7.850 7.775 7.850 9,388 +0.16(+2.13%)
Jan 18, 2024 7.630 7.690 7.630 7.686 11,590 +0.13(+1.67%)
Jan 17, 2024 7.540 7.560 7.500 7.560 18,411 -0.07(-0.85%)
Jan 16, 2024 7.650 7.650 7.620 7.625 6,318 -0.03(-0.34%)
Jan 12, 2024 7.690 7.690 7.640 7.651 9,596 -0.02(-0.22%)
Jan 11, 2024 7.665 7.680 7.655 7.668 2,806 +0.03(+0.43%)
Jan 10, 2024 7.570 7.650 7.570 7.635 11,831 +0.09(+1.19%)
Jan 09, 2024 7.580 7.580 7.535 7.545 5,043 -0.04(-0.46%)
Jan 08, 2024 7.510 7.590 7.510 7.580 11,002 +0.10(+1.34%)
Jan 05, 2024 7.435 7.480 7.420 7.480 9,339 -0.03(-0.40%)
Jan 04, 2024 7.500 7.520 7.500 7.510 2,831 +0.01(+0.13%)
Jan 03, 2024 7.470 7.500 7.442 7.500 5,592 -0.04(-0.48%)
Jan 02, 2024 7.585 7.585 7.535 7.536 5,791 -0.09(-1.17%)
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%)
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.