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

Accor S.A. ADR (OP: ACCYY )

8.290 -0.174 (-2.06%)
Streaming Delayed Price Updated: 2:57 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 (%)
Jun 30, 2021 7.415 7.500 7.415 7.500 21,303 +0.09(+1.21%)
Jun 29, 2021 7.480 7.480 7.376 7.410 24,705 -0.06(-0.80%)
Jun 28, 2021 7.535 7.550 7.430 7.470 56,444 -0.24(-3.11%)
Jun 25, 2021 7.830 7.830 7.670 7.710 34,280 -0.16(-1.97%)
Jun 24, 2021 7.858 7.894 7.850 7.865 11,786 +0.07(+0.83%)
Jun 23, 2021 7.750 7.842 7.750 7.800 35,641 -0.25(-3.11%)
Jun 22, 2021 8.050 8.050 7.995 8.050 9,883 +0.05(+0.60%)
Jun 21, 2021 7.960 8.020 7.960 8.002 21,589 -0.09(-1.09%)
Jun 18, 2021 8.120 8.120 8.026 8.090 18,689 -0.32(-3.86%)
Jun 17, 2021 8.492 8.494 8.370 8.415 8,137 +0.08(+1.02%)
Jun 16, 2021 8.390 8.430 8.320 8.330 13,888 -0.05(-0.60%)
Jun 15, 2021 8.344 8.416 8.344 8.380 27,289 -0.04(-0.48%)
Jun 14, 2021 8.390 8.430 8.390 8.420 9,127 -0.06(-0.71%)
Jun 11, 2021 8.450 8.480 8.430 8.480 18,079 +0.09(+1.07%)
Jun 10, 2021 8.420 8.440 8.368 8.390 7,611 -0.22(-2.56%)
Jun 09, 2021 8.620 8.670 8.588 8.610 13,698 +0.08(+1.00%)
Jun 08, 2021 8.470 8.580 8.470 8.525 33,667 +0.25(+2.96%)
Jun 07, 2021 8.260 8.320 8.230 8.280 78,461 +0.00(+0.06%)
Jun 04, 2021 8.260 8.290 8.258 8.275 9,427 +0.03(+0.30%)
Jun 03, 2021 8.280 8.300 8.210 8.250 24,096 -0.14(-1.67%)
Jun 02, 2021 8.358 8.410 8.356 8.390 256,731 +0.05(+0.60%)
Jun 01, 2021 8.330 8.386 8.280 8.340 10,569 +0.35(+4.33%)
May 28, 2021 7.988 8.002 7.976 7.994 11,537 +0.05(+0.68%)
May 27, 2021 7.950 7.960 7.880 7.940 16,645 +0.05(+0.67%)
May 26, 2021 7.920 7.920 7.850 7.888 35,756 -0.03(-0.41%)
May 25, 2021 7.880 7.990 7.870 7.920 21,937 +0.10(+1.34%)
May 24, 2021 7.730 7.865 7.730 7.815 10,232 +0.08(+1.10%)
May 21, 2021 7.740 7.740 7.685 7.730 8,608 +0.06(+0.72%)
May 20, 2021 7.610 7.700 7.610 7.675 28,045 +0.01(+0.20%)
May 19, 2021 7.630 7.720 7.578 7.660 25,803 -0.13(-1.67%)
May 18, 2021 7.850 7.870 7.790 7.790 12,632 +0.03(+0.39%)
May 17, 2021 7.805 7.805 7.710 7.760 31,224 -0.16(-2.02%)
May 14, 2021 7.690 7.940 7.680 7.920 49,539 +0.24(+3.13%)
May 13, 2021 7.544 7.680 7.544 7.680 56,331 +0.08(+1.05%)
May 12, 2021 7.680 7.770 7.590 7.600 23,022 -0.21(-2.69%)
May 11, 2021 7.850 7.850 7.755 7.810 14,319 -0.22(-2.74%)
May 10, 2021 8.040 8.060 8.010 8.030 14,201 -0.11(-1.35%)
May 07, 2021 8.106 8.160 8.015 8.140 21,696 +0.11(+1.37%)
May 06, 2021 7.970 8.030 7.970 8.030 14,116 +0.00(+0.00%)
May 05, 2021 8.100 8.100 8.030 8.030 9,400 -0.04(-0.50%)
May 04, 2021 8.260 8.260 8.044 8.070 22,693 -0.04(-0.52%)
May 03, 2021 8.120 8.155 8.105 8.112 9,125 +0.06(+0.71%)
Apr 30, 2021 8.150 8.150 8.040 8.055 14,700 -0.29(-3.42%)
Apr 29, 2021 8.440 8.440 8.240 8.340 28,196 -0.10(-1.13%)
Apr 28, 2021 8.458 8.494 8.405 8.435 15,282 +0.10(+1.14%)
Apr 27, 2021 8.400 8.400 8.326 8.340 19,063 +0.00(+0.06%)
Apr 26, 2021 8.336 8.350 8.305 8.335 6,295 +0.18(+2.14%)
Apr 23, 2021 8.140 8.180 8.140 8.160 120,700 +0.14(+1.75%)
Apr 22, 2021 7.850 8.100 7.850 8.020 10,472 -0.01(-0.06%)
Apr 21, 2021 7.970 8.090 7.950 8.025 19,961 +0.03(+0.31%)
Apr 20, 2021 8.050 8.076 7.930 8.000 67,250 -0.19(-2.26%)
Apr 19, 2021 8.260 8.270 8.180 8.185 136,031 -0.03(-0.35%)
Apr 16, 2021 8.225 8.260 8.180 8.214 22,200 +0.01(+0.17%)
Apr 15, 2021 8.210 8.210 8.100 8.200 60,733 -0.02(-0.24%)
Apr 14, 2021 8.150 8.230 8.126 8.220 39,912 +0.32(+4.05%)
Apr 13, 2021 7.746 7.905 7.746 7.900 12,002 +0.09(+1.15%)
Apr 12, 2021 7.860 7.860 7.790 7.810 5,556 -0.12(-1.58%)
Apr 09, 2021 7.860 7.964 7.860 7.935 16,900 -0.00(-0.01%)
Apr 08, 2021 7.940 7.960 7.936 7.936 9,958 -0.06(-0.70%)
Apr 07, 2021 8.000 8.015 7.966 7.992 20,011 -0.11(-1.39%)
Apr 06, 2021 8.100 8.160 8.020 8.105 19,209 +0.11(+1.31%)
Apr 05, 2021 7.430 8.000 7.430 8.000 20,552 +0.26(+3.36%)
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.