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 (%)
Apr 29, 2022 6.660 6.770 6.600 6.640 52,077 -0.07(-1.04%)
Apr 28, 2022 6.490 6.740 6.490 6.710 36,507 +0.18(+2.76%)
Apr 27, 2022 6.376 6.540 6.370 6.530 52,972 +0.08(+1.24%)
Apr 26, 2022 6.496 6.540 6.410 6.450 76,566 -0.22(-3.30%)
Apr 25, 2022 6.560 6.670 6.540 6.670 48,226 +0.05(+0.76%)
Apr 22, 2022 6.670 6.670 6.490 6.620 27,962 -0.30(-4.34%)
Apr 21, 2022 6.980 6.980 6.830 6.920 21,655 +0.31(+4.69%)
Apr 20, 2022 6.665 6.740 6.610 6.610 34,319 +0.15(+2.32%)
Apr 19, 2022 6.380 6.520 6.380 6.460 98,841 +0.15(+2.38%)
Apr 18, 2022 6.100 6.350 6.100 6.310 76,450 +0.05(+0.80%)
Apr 14, 2022 6.265 6.390 6.200 6.260 41,313 +0.26(+4.33%)
Apr 13, 2022 5.920 6.111 5.900 6.000 51,689 +0.07(+1.18%)
Apr 12, 2022 5.990 6.060 5.930 5.930 127,558 -0.08(-1.33%)
Apr 11, 2022 6.004 6.060 5.940 6.010 60,207 +0.09(+1.52%)
Apr 08, 2022 5.880 5.950 5.870 5.920 1,216,763 +0.03(+0.51%)
Apr 07, 2022 6.000 6.000 5.890 5.890 129,549 -0.11(-1.83%)
Apr 06, 2022 6.000 6.010 5.896 6.000 55,105 -0.19(-3.07%)
Apr 05, 2022 6.350 6.350 6.190 6.190 114,115 -0.23(-3.66%)
Apr 04, 2022 6.370 6.450 6.331 6.425 26,118 -0.03(-0.39%)
Apr 01, 2022 6.500 6.500 6.420 6.450 35,885 +0.01(+0.16%)
Mar 31, 2022 6.530 6.730 6.440 6.440 38,814 -0.18(-2.72%)
Mar 30, 2022 6.665 6.705 6.620 6.620 48,426 -0.08(-1.19%)
Mar 29, 2022 6.665 6.770 6.610 6.700 148,877 +0.37(+5.77%)
Mar 28, 2022 6.346 6.346 6.050 6.334 104,286 +0.04(+0.70%)
Mar 25, 2022 6.306 6.310 6.225 6.290 57,636 -0.01(-0.16%)
Mar 24, 2022 6.264 6.310 6.220 6.300 23,897 -0.02(-0.32%)
Mar 23, 2022 6.380 6.410 6.290 6.320 53,359 -0.12(-1.86%)
Mar 22, 2022 6.465 6.550 6.330 6.440 151,910 +0.18(+2.79%)
Mar 21, 2022 6.285 6.340 6.010 6.265 42,562 -0.08(-1.34%)
Mar 18, 2022 6.274 6.390 6.238 6.350 54,639 +0.04(+0.63%)
Mar 17, 2022 6.300 6.440 6.280 6.310 38,866 -0.06(-0.86%)
Mar 16, 2022 6.390 6.550 6.250 6.365 53,017 +0.24(+3.83%)
Mar 15, 2022 6.000 6.190 5.910 6.130 316,904 +0.19(+3.20%)
Mar 14, 2022 6.190 6.190 5.920 5.940 111,924 -0.06(-1.00%)
Mar 11, 2022 6.190 6.202 6.000 6.000 41,011 +0.04(+0.76%)
Mar 10, 2022 6.030 6.048 5.910 5.955 99,109 -0.05(-0.92%)
Mar 09, 2022 6.045 6.110 5.950 6.010 144,036 +0.74(+14.04%)
Mar 08, 2022 5.180 5.450 5.140 5.270 313,260 -0.02(-0.38%)
Mar 07, 2022 5.660 5.660 5.230 5.290 112,623 -0.46(-8.00%)
Mar 04, 2022 5.950 5.950 5.710 5.750 61,909 -0.52(-8.29%)
Mar 03, 2022 6.360 6.360 6.180 6.270 71,661 -0.24(-3.69%)
Mar 02, 2022 6.560 6.630 6.470 6.510 341,063 +0.07(+1.09%)
Mar 01, 2022 6.560 6.560 6.330 6.440 40,780 -0.47(-6.86%)
Feb 28, 2022 6.870 7.050 6.870 6.914 24,558 -0.23(-3.17%)
Feb 25, 2022 7.080 7.300 7.026 7.140 27,418 +0.24(+3.48%)
Feb 24, 2022 6.759 7.010 6.759 6.900 42,919 -0.51(-6.88%)
Feb 23, 2022 7.402 7.420 7.220 7.410 12,400 -0.04(-0.60%)
Feb 22, 2022 7.456 7.530 7.320 7.455 19,362 -0.17(-2.17%)
Feb 18, 2022 7.620 0 +0.00(+0.00%)
Feb 17, 2022 7.740 7.740 7.600 7.620 106,731 -0.18(-2.31%)
Feb 16, 2022 7.800 7.800 7.680 7.800 47,922 +0.05(+0.65%)
Feb 15, 2022 7.720 7.770 7.690 7.750 40,921 +0.28(+3.75%)
Feb 14, 2022 7.486 7.530 7.410 7.470 21,183 -0.11(-1.45%)
Feb 11, 2022 7.720 7.790 7.560 7.580 25,045 -0.22(-2.88%)
Feb 10, 2022 7.750 7.870 7.750 7.805 12,914 +0.12(+1.63%)
Feb 09, 2022 7.560 7.680 7.560 7.680 17,623 +0.19(+2.54%)
Feb 08, 2022 7.432 7.490 7.380 7.490 14,847 +0.12(+1.63%)
Feb 07, 2022 7.334 7.372 7.300 7.370 17,664 +0.05(+0.68%)
Feb 04, 2022 7.245 7.350 7.230 7.320 15,367 +0.01(+0.14%)
Feb 03, 2022 7.320 7.360 7.310 32,481 -0.02(-0.27%)
Feb 02, 2022 7.380 7.380 7.265 7.330 14,644 -0.10(-1.35%)
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.