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

Accor S.A. ADR (OP: ACCYY )

8.340 -0.124 (-1.47%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 13, 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 (%)
Nov 30, 2021 5.978 6.050 5.978 5.970 389,242 -0.21(-3.40%)
Nov 29, 2021 6.150 6.206 6.110 6.180 150,679 +0.07(+1.15%)
Nov 26, 2021 6.290 6.290 6.050 6.110 33,141 -0.50(-7.63%)
Nov 24, 2021 6.410 6.670 6.410 6.615 16,397 -0.04(-0.53%)
Nov 23, 2021 6.620 6.670 6.540 6.650 32,260 +0.07(+1.06%)
Nov 22, 2021 6.620 6.650 6.400 6.580 41,347 -0.11(-1.64%)
Nov 19, 2021 6.694 6.730 6.650 6.690 30,561 -0.31(-4.43%)
Nov 18, 2021 6.940 7.000 6.960 7.000 54,957 +0.05(+0.72%)
Nov 17, 2021 7.004 7.010 6.950 6.950 160,268 -0.16(-2.25%)
Nov 16, 2021 7.195 7.198 7.110 7.110 40,810 -0.14(-1.93%)
Nov 15, 2021 7.325 7.350 7.220 7.250 45,736 -0.04(-0.62%)
Nov 12, 2021 7.315 7.400 7.280 7.295 144,030 -0.19(-2.47%)
Nov 11, 2021 7.420 7.480 7.390 7.480 33,901 -0.10(-1.32%)
Nov 10, 2021 7.600 7.548 7.580 35,696 -0.18(-2.32%)
Nov 09, 2021 7.760 7.800 7.680 7.760 26,551 +0.08(+1.04%)
Nov 08, 2021 7.746 7.880 7.680 7.680 18,515 -0.15(-1.85%)
Nov 05, 2021 7.650 7.880 7.570 7.825 29,924 +0.41(+5.46%)
Nov 04, 2021 7.380 7.420 7.230 7.420 32,111 +0.17(+2.34%)
Nov 03, 2021 7.090 7.250 7.090 7.250 8,057 +0.18(+2.55%)
Nov 02, 2021 7.230 7.250 7.060 7.070 20,064 -0.19(-2.62%)
Nov 01, 2021 7.190 7.360 7.250 7.260 25,416 +0.01(+0.14%)
Oct 29, 2021 7.190 7.320 7.114 7.250 13,033 +0.02(+0.28%)
Oct 28, 2021 7.180 7.300 7.116 7.230 341,084 -0.06(-0.82%)
Oct 27, 2021 7.198 7.340 7.040 7.290 34,591 +0.05(+0.69%)
Oct 26, 2021 7.130 7.240 7.240 25,372 +0.31(+4.50%)
Oct 25, 2021 6.972 7.040 6.900 6.928 13,899 -0.13(-1.87%)
Oct 22, 2021 7.050 7.060 7.012 7.060 15,548 -0.12(-1.67%)
Oct 21, 2021 7.000 7.180 7.000 7.180 44,079 -0.01(-0.14%)
Oct 20, 2021 7.065 7.190 7.036 7.190 15,318 -0.04(-0.55%)
Oct 19, 2021 7.250 7.270 7.150 7.230 27,041 -0.10(-1.36%)
Oct 18, 2021 7.370 7.370 7.150 7.330 28,033 -0.16(-2.07%)
Oct 15, 2021 7.520 7.530 7.450 7.485 51,189 +0.12(+1.56%)
Oct 14, 2021 7.382 7.382 7.170 7.370 30,778 +0.17(+2.36%)
Oct 13, 2021 7.280 7.340 7.124 7.200 38,212 -0.05(-0.69%)
Oct 12, 2021 7.240 7.250 7.100 7.250 32,320 -0.04(-0.62%)
Oct 11, 2021 7.380 7.400 7.220 7.295 18,507 -0.13(-1.82%)
Oct 08, 2021 7.282 7.440 7.230 7.430 21,906 +0.18(+2.48%)
Oct 07, 2021 7.190 7.280 7.120 7.250 61,097 +0.06(+0.83%)
Oct 06, 2021 7.030 7.190 6.970 7.190 37,649 -0.06(-0.83%)
Oct 05, 2021 7.260 7.320 7.120 7.250 38,949 -0.15(-2.03%)
Oct 04, 2021 7.410 7.420 7.240 7.400 11,545 -0.09(-1.20%)
Oct 01, 2021 7.380 7.490 7.350 7.490 11,229 +0.27(+3.74%)
Sep 30, 2021 7.270 7.270 7.115 7.220 683,040 -0.26(-3.48%)
Sep 29, 2021 7.330 7.480 7.310 7.480 14,586 -0.01(-0.13%)
Sep 28, 2021 7.415 7.490 7.330 7.490 9,965 +0.00(+0.00%)
Sep 27, 2021 7.490 7.490 7.420 7.490 23,812 +0.39(+5.49%)
Sep 24, 2021 7.050 7.100 7.050 7.100 101,228 +0.11(+1.57%)
Sep 23, 2021 6.946 7.050 6.946 6.990 72,324 +0.04(+0.58%)
Sep 22, 2021 7.000 7.000 6.900 6.950 31,331 +0.20(+2.96%)
Sep 21, 2021 6.892 6.892 6.750 6.750 51,245 -0.04(-0.59%)
Sep 20, 2021 6.720 6.840 6.710 6.790 16,929 +0.05(+0.71%)
Sep 17, 2021 6.766 6.820 6.670 6.742 53,012 +0.10(+1.54%)
Sep 16, 2021 6.640 6.760 6.640 6.640 23,459 +0.00(+0.00%)
Sep 15, 2021 6.700 6.700 6.580 6.640 97,717 -0.25(-3.63%)
Sep 14, 2021 6.790 6.910 6.710 6.890 58,965 +0.11(+1.62%)
Sep 13, 2021 6.662 6.860 6.662 6.780 29,549 +0.16(+2.42%)
Sep 10, 2021 6.780 6.780 6.620 6.620 12,046 -0.10(-1.49%)
Sep 09, 2021 6.755 6.810 6.720 6.720 34,749 +0.01(+0.15%)
Sep 08, 2021 6.885 6.885 6.680 6.710 114,656 +0.03(+0.37%)
Sep 07, 2021 6.700 6.730 6.650 6.685 12,871 -0.12(-1.84%)
Sep 03, 2021 6.850 6.920 6.760 6.810 10,354 -0.12(-1.76%)
Sep 02, 2021 6.935 6.980 6.920 6.932 13,190 -0.05(-0.69%)
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.