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 (%)
Nov 30, 2020 7.070 7.070 6.810 6.820 57,302 -0.38(-5.28%)
Nov 27, 2020 7.260 7.260 7.150 7.200 18,000 -0.14(-1.96%)
Nov 25, 2020 7.290 7.360 7.250 7.344 38,700 -0.18(-2.34%)
Nov 24, 2020 7.520 7.520 7.430 7.520 78,290 +0.35(+4.88%)
Nov 23, 2020 7.060 7.210 7.060 7.170 34,373 +0.23(+3.31%)
Nov 20, 2020 6.920 6.950 6.902 6.940 37,100 -0.05(-0.72%)
Nov 19, 2020 6.872 6.990 6.866 6.990 844,490 +0.03(+0.43%)
Nov 18, 2020 7.055 7.080 6.960 6.960 128,822 -0.20(-2.79%)
Nov 17, 2020 7.045 7.200 7.045 7.160 27,496 +0.03(+0.42%)
Nov 16, 2020 7.150 7.210 7.075 7.130 281,502 +0.48(+7.22%)
Nov 13, 2020 6.560 6.690 6.560 6.650 371,700 +0.13(+1.99%)
Nov 12, 2020 6.532 6.630 6.490 6.520 1,262,936 +0.17(+2.68%)
Nov 11, 2020 6.380 6.474 6.290 6.350 5,126,328 -0.33(-4.94%)
Nov 10, 2020 6.740 6.770 6.662 6.680 11,662,580 +0.22(+3.41%)
Nov 09, 2020 6.670 6.780 6.450 6.460 3,780,807 +1.01(+18.64%)
Nov 06, 2020 5.510 5.520 5.412 5.445 821,200 -0.07(-1.36%)
Nov 05, 2020 5.463 5.570 5.463 5.520 2,116,134 +0.07(+1.28%)
Nov 04, 2020 5.494 5.520 5.410 5.450 110,892 +0.03(+0.55%)
Nov 03, 2020 5.280 5.500 5.280 5.420 207,319 +0.21(+4.03%)
Nov 02, 2020 5.228 5.258 5.170 5.210 120,110 +0.10(+1.96%)
Oct 30, 2020 5.112 5.150 5.010 5.110 81,000 -0.03(-0.62%)
Oct 29, 2020 4.960 5.210 4.960 5.142 157,269 +0.11(+2.27%)
Oct 28, 2020 5.130 5.141 4.990 5.028 122,884 -0.22(-4.23%)
Oct 27, 2020 5.380 5.430 5.250 5.250 87,611 -0.23(-4.20%)
Oct 26, 2020 5.650 5.660 5.460 5.480 88,602 -0.32(-5.50%)
Oct 23, 2020 5.852 5.852 5.745 5.799 83,100 +0.21(+3.74%)
Oct 22, 2020 5.548 5.680 5.480 5.590 43,671 +0.04(+0.72%)
Oct 21, 2020 5.690 5.690 5.470 5.550 53,077 -0.22(-3.83%)
Oct 20, 2020 5.735 5.800 5.668 5.771 120,935 +0.38(+7.07%)
Oct 19, 2020 5.484 5.550 5.390 5.390 93,772 -0.06(-1.10%)
Oct 16, 2020 5.400 5.468 5.360 5.450 231,900 +0.03(+0.55%)
Oct 15, 2020 5.340 5.420 5.330 5.420 74,813 -0.26(-4.58%)
Oct 14, 2020 5.800 5.800 5.560 5.680 49,244 -0.10(-1.69%)
Oct 13, 2020 5.660 5.793 5.660 5.777 516,375 -0.13(-2.24%)
Oct 12, 2020 5.970 5.970 5.892 5.910 138,894 -0.09(-1.50%)
Oct 09, 2020 5.970 6.010 5.940 6.000 223,600 +0.03(+0.50%)
Oct 08, 2020 6.020 6.020 5.900 5.970 262,422 -0.02(-0.38%)
Oct 07, 2020 6.018 6.030 5.910 5.993 439,029 +0.05(+0.89%)
Oct 06, 2020 5.770 6.020 5.770 5.940 903,268 +0.33(+5.88%)
Oct 05, 2020 5.660 5.660 5.520 5.610 1,124,761 +0.19(+3.51%)
Oct 02, 2020 5.210 5.430 5.210 5.420 2,515,400 -0.12(-2.17%)
Oct 01, 2020 5.470 5.556 5.440 5.540 552,010 -0.09(-1.60%)
Sep 30, 2020 5.580 5.680 5.570 5.630 1,349,341 +0.13(+2.36%)
Sep 29, 2020 5.575 5.575 5.470 5.500 372,976 -0.16(-2.88%)
Sep 28, 2020 5.630 5.680 5.580 5.663 165,301 +0.24(+4.49%)
Sep 25, 2020 5.340 5.430 5.311 5.420 102,600 +0.02(+0.41%)
Sep 24, 2020 5.370 5.450 5.330 5.398 84,123 +0.15(+2.82%)
Sep 23, 2020 5.340 5.350 5.242 5.250 127,352 +0.07(+1.37%)
Sep 22, 2020 5.220 5.220 5.120 5.179 94,723 -0.16(-3.01%)
Sep 21, 2020 5.310 5.340 5.240 5.340 112,782 -0.27(-4.81%)
Sep 18, 2020 5.680 5.680 5.590 5.610 54,100 -0.17(-2.97%)
Sep 17, 2020 5.740 5.800 5.728 5.782 65,049 +0.01(+0.16%)
Sep 16, 2020 5.704 5.819 5.690 5.772 66,686 -0.03(-0.54%)
Sep 15, 2020 5.900 5.940 5.804 5.804 171,918 -0.10(-1.63%)
Sep 14, 2020 5.847 5.958 5.847 5.900 37,219 +0.07(+1.20%)
Sep 11, 2020 5.901 5.934 5.800 5.830 28,300 -0.22(-3.64%)
Sep 10, 2020 6.220 6.260 6.030 6.050 64,604 -0.04(-0.58%)
Sep 09, 2020 6.132 6.155 6.045 6.085 68,197 -0.03(-0.43%)
Sep 08, 2020 6.080 6.192 5.980 6.111 73,472 -0.34(-5.26%)
Sep 04, 2020 6.480 6.488 6.328 6.450 56,800 +0.29(+4.79%)
Sep 03, 2020 6.310 6.440 6.120 6.155 111,507 -0.00(-0.08%)
Sep 02, 2020 6.040 6.160 6.030 6.160 283,577 +0.18(+3.01%)
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.