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, 2022 5.270 5.310 5.180 5.290 19,873 +0.13(+2.52%)
Nov 29, 2022 5.160 5.160 5.130 5.160 10,516 +0.06(+1.18%)
Nov 28, 2022 5.160 5.160 5.085 5.100 20,693 -0.04(-0.78%)
Nov 25, 2022 5.170 5.180 5.110 5.140 12,569 +0.07(+1.38%)
Nov 23, 2022 5.050 5.110 5.000 5.070 23,835 +0.04(+0.80%)
Nov 22, 2022 4.990 5.030 4.990 5.030 10,497 +0.03(+0.60%)
Nov 21, 2022 4.964 5.030 4.964 5.000 7,030 -0.06(-1.19%)
Nov 18, 2022 5.055 5.070 5.030 5.060 12,418 -0.03(-0.59%)
Nov 17, 2022 4.978 5.090 4.978 5.090 8,098 -0.01(-0.20%)
Nov 16, 2022 5.100 5.180 5.070 5.100 42,957 -0.16(-3.04%)
Nov 15, 2022 5.280 5.280 5.160 5.260 28,397 +0.05(+0.96%)
Nov 14, 2022 5.230 5.255 5.210 5.210 115,111 -0.05(-0.95%)
Nov 11, 2022 5.205 5.280 5.160 5.260 33,619 +0.19(+3.75%)
Nov 10, 2022 5.059 5.070 4.970 5.070 16,185 +0.25(+5.19%)
Nov 09, 2022 4.760 4.870 4.760 4.820 23,181 -0.04(-0.92%)
Nov 08, 2022 4.840 4.960 4.820 4.865 100,665 +0.04(+0.72%)
Nov 07, 2022 4.850 4.860 4.810 4.830 52,439 +0.00(+0.10%)
Nov 04, 2022 4.830 4.870 4.740 4.825 56,417 +0.14(+2.99%)
Nov 03, 2022 4.570 4.695 4.560 4.685 9,383 -0.08(-1.58%)
Nov 02, 2022 4.745 4.810 4.670 4.760 55,582 -0.06(-1.24%)
Nov 01, 2022 4.820 4.850 4.770 4.820 47,403 +0.02(+0.42%)
Oct 31, 2022 4.830 4.850 4.800 4.800 19,374 -0.02(-0.41%)
Oct 28, 2022 4.805 4.840 4.780 4.820 12,371 +0.07(+1.47%)
Oct 27, 2022 4.870 4.870 4.750 4.750 27,270 +0.09(+1.93%)
Oct 26, 2022 4.640 4.850 4.640 4.660 24,221 +0.09(+1.97%)
Oct 25, 2022 4.550 4.670 4.540 4.570 75,388 +0.07(+1.56%)
Oct 24, 2022 4.475 4.530 4.430 4.500 506,338 +0.06(+1.35%)
Oct 21, 2022 4.350 4.480 4.350 4.440 25,659 +0.02(+0.45%)
Oct 20, 2022 4.410 4.550 4.410 4.420 69,611 +0.07(+1.61%)
Oct 19, 2022 4.441 4.499 4.350 4.350 28,631 -0.09(-2.03%)
Oct 18, 2022 4.452 4.540 4.390 4.440 335,593 +0.09(+2.07%)
Oct 17, 2022 4.315 4.350 4.280 4.350 156,718 +0.14(+3.33%)
Oct 14, 2022 4.300 4.300 4.180 4.210 23,566 -0.05(-1.17%)
Oct 13, 2022 4.110 4.400 4.110 4.260 162,959 +0.19(+4.67%)
Oct 12, 2022 4.000 4.140 4.000 4.070 73,029 +0.01(+0.25%)
Oct 11, 2022 4.100 4.150 4.040 4.060 263,752 -0.10(-2.40%)
Oct 10, 2022 4.170 4.170 4.120 4.160 189,914 +0.03(+0.73%)
Oct 07, 2022 4.110 4.250 4.090 4.130 163,356 -0.07(-1.67%)
Oct 06, 2022 4.270 4.270 4.190 4.200 78,181 -0.16(-3.67%)
Oct 05, 2022 4.350 4.420 4.240 4.360 70,700 -0.04(-0.91%)
Oct 04, 2022 4.400 4.510 4.390 4.400 441,733 +0.10(+2.33%)
Oct 03, 2022 4.159 4.300 4.140 4.300 36,464 +0.17(+4.12%)
Sep 30, 2022 4.200 4.220 4.120 4.130 89,256 -0.04(-0.96%)
Sep 29, 2022 4.150 4.270 4.110 4.170 103,632 -0.23(-5.23%)
Sep 28, 2022 4.086 4.430 4.086 4.400 207,427 +0.40(+10.00%)
Sep 27, 2022 4.035 4.100 3.980 4.000 590,974 -0.10(-2.44%)
Sep 26, 2022 4.088 4.150 3.990 4.100 93,133 +0.07(+1.74%)
Sep 23, 2022 4.210 4.210 3.980 4.030 85,560 -0.20(-4.73%)
Sep 22, 2022 4.370 4.370 4.205 4.230 79,236 -0.28(-6.21%)
Sep 21, 2022 4.600 4.605 4.470 4.510 21,305 -0.28(-5.85%)
Sep 20, 2022 4.820 4.820 4.740 4.790 97,117 -0.09(-1.94%)
Sep 19, 2022 4.790 4.900 4.790 4.885 86,754 -0.03(-0.51%)
Sep 16, 2022 4.870 4.930 4.860 4.910 32,975 -0.04(-0.81%)
Sep 15, 2022 4.940 5.020 4.870 4.950 113,788 +0.10(+2.06%)
Sep 14, 2022 4.810 4.900 4.800 4.850 46,786 +0.04(+0.83%)
Sep 13, 2022 4.820 4.920 4.721 4.810 51,928 -0.14(-2.73%)
Sep 12, 2022 4.900 4.960 4.870 4.945 110,701 +0.16(+3.24%)
Sep 09, 2022 4.710 4.790 4.703 4.790 49,968 +0.19(+4.13%)
Sep 08, 2022 4.510 4.610 4.500 4.600 127,919 +0.00(+0.00%)
Sep 07, 2022 4.500 4.640 4.490 4.600 230,955 -0.02(-0.43%)
Sep 06, 2022 4.696 4.700 4.590 4.620 139,961 -0.03(-0.58%)
Sep 02, 2022 4.740 4.790 4.630 4.647 77,511 -0.00(-0.06%)
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.