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 28, 2023 6.950 7.100 6.950 7.040 21,581 +0.04(+0.63%)
Apr 27, 2023 6.900 7.100 6.880 6.996 136,396 +0.08(+1.10%)
Apr 26, 2023 6.860 6.992 6.860 6.920 3,738 +0.09(+1.32%)
Apr 25, 2023 6.900 6.920 6.830 6.830 40,147 -0.07(-1.01%)
Apr 24, 2023 6.920 6.932 6.895 6.900 9,912 +0.04(+0.55%)
Apr 21, 2023 6.790 6.862 6.770 6.862 8,107 +0.05(+0.76%)
Apr 20, 2023 6.810 6.910 6.810 6.810 70,422 -0.06(-0.87%)
Apr 19, 2023 6.860 6.880 6.830 6.870 60,666 -0.07(-1.01%)
Apr 18, 2023 6.850 6.940 6.850 6.940 5,919 +0.10(+1.46%)
Apr 17, 2023 6.820 6.840 6.805 6.840 8,438 +0.06(+0.88%)
Apr 14, 2023 6.796 6.796 6.765 6.780 7,379 -0.04(-0.51%)
Apr 13, 2023 6.790 6.820 6.790 6.815 5,881 +0.21(+3.10%)
Apr 12, 2023 6.680 6.680 6.610 6.610 12,129 -0.03(-0.45%)
Apr 11, 2023 6.650 6.660 6.620 6.640 18,461 +0.11(+1.76%)
Apr 10, 2023 6.500 6.525 6.500 6.525 2,327 -0.04(-0.68%)
Apr 06, 2023 6.545 6.590 6.545 6.570 3,553 +0.34(+5.46%)
Apr 05, 2023 6.280 6.280 6.200 6.230 4,357 -0.16(-2.50%)
Apr 04, 2023 6.445 6.445 6.390 6.390 8,042 -0.12(-1.77%)
Apr 03, 2023 6.448 6.510 6.448 6.505 5,000 +0.03(+0.51%)
Mar 31, 2023 6.450 6.490 6.420 6.472 28,113 +0.03(+0.53%)
Mar 30, 2023 6.440 6.440 6.430 6.438 4,211 +0.22(+3.50%)
Mar 29, 2023 6.140 6.220 6.140 6.220 10,667 +0.18(+2.98%)
Mar 28, 2023 6.059 6.060 6.040 6.040 7,299 -0.05(-0.90%)
Mar 27, 2023 6.085 6.100 6.065 6.095 6,365 +0.10(+1.70%)
Mar 24, 2023 6.055 6.055 5.980 5.993 6,236 -0.36(-5.62%)
Mar 23, 2023 6.425 6.425 6.330 6.350 7,792 -0.10(-1.55%)
Mar 22, 2023 6.381 6.455 6.365 6.450 5,903 +0.06(+0.94%)
Mar 21, 2023 6.355 6.395 6.355 6.390 4,529 +0.23(+3.73%)
Mar 20, 2023 6.130 6.160 6.110 6.160 8,083 +0.12(+1.99%)
Mar 17, 2023 6.040 6.070 6.013 6.040 4,532 -0.15(-2.42%)
Mar 16, 2023 6.040 6.190 6.040 6.190 10,743 +0.11(+1.81%)
Mar 15, 2023 5.995 6.090 5.990 6.080 11,690 -0.24(-3.84%)
Mar 14, 2023 6.350 6.388 6.314 6.323 10,056 +0.12(+1.96%)
Mar 13, 2023 6.210 6.220 6.200 6.201 3,116 -0.25(-3.86%)
Mar 10, 2023 6.535 6.535 6.420 6.450 2,575 -0.04(-0.62%)
Mar 09, 2023 6.590 6.590 6.490 6.490 12,953 -0.13(-2.04%)
Mar 08, 2023 6.650 6.650 6.609 6.625 2,221 -0.02(-0.30%)
Mar 07, 2023 6.650 6.650 6.645 6.645 68,874 -0.10(-1.41%)
Mar 06, 2023 6.710 6.785 6.710 6.740 6,763 +0.18(+2.74%)
Mar 03, 2023 6.530 6.690 6.530 6.560 41,373 +0.12(+1.86%)
Mar 02, 2023 6.424 6.500 6.390 6.440 16,739 -0.04(-0.62%)
Mar 01, 2023 6.522 6.550 6.476 6.480 30,251 -0.05(-0.77%)
Feb 28, 2023 6.650 6.660 6.530 6.530 76,837 -0.16(-2.39%)
Feb 27, 2023 6.670 6.750 6.670 6.690 11,505 -0.10(-1.47%)
Feb 24, 2023 6.690 6.790 6.660 6.790 9,653 +0.28(+4.22%)
Feb 23, 2023 6.430 6.560 6.420 6.515 25,249 +0.14(+2.20%)
Feb 22, 2023 6.395 6.395 6.320 6.375 2,092 -0.05(-0.86%)
Feb 21, 2023 6.480 6.480 6.390 6.430 2,248 +0.05(+0.78%)
Feb 17, 2023 6.420 6.425 6.375 6.380 2,153 -0.13(-2.00%)
Feb 16, 2023 6.534 6.590 6.510 6.510 3,066 -0.04(-0.69%)
Feb 15, 2023 6.490 6.600 6.490 6.555 6,172 +0.07(+1.16%)
Feb 14, 2023 6.390 6.480 6.390 6.480 8,210 +0.06(+0.86%)
Feb 13, 2023 6.280 6.470 6.280 6.425 70,739 +0.17(+2.72%)
Feb 10, 2023 6.250 6.260 6.180 6.255 737,878 -0.29(-4.36%)
Feb 09, 2023 6.620 6.620 6.535 6.540 5,414 -0.05(-0.83%)
Feb 08, 2023 6.630 6.630 6.585 6.595 8,404 +0.08(+1.23%)
Feb 07, 2023 6.480 6.560 6.470 6.515 19,541 -0.07(-1.06%)
Feb 06, 2023 6.585 6.600 6.580 6.585 5,627 -0.05(-0.83%)
Feb 03, 2023 6.660 6.684 6.630 6.640 26,991 -0.02(-0.27%)
Feb 02, 2023 6.710 6.710 6.646 6.658 10,267 +0.09(+1.34%)
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.