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 (%)
Jul 29, 2022 5.120 5.150 5.050 5.140 40,499 +0.02(+0.39%)
Jul 28, 2022 5.370 5.370 5.090 5.120 100,657 -0.77(-13.07%)
Jul 27, 2022 5.750 5.890 5.655 5.890 82,886 +0.33(+5.94%)
Jul 26, 2022 5.620 5.620 5.550 5.560 98,299 -0.09(-1.59%)
Jul 25, 2022 5.680 5.700 5.580 5.650 75,360 +0.00(+0.00%)
Jul 22, 2022 5.710 5.840 5.610 5.650 25,661 +0.04(+0.71%)
Jul 21, 2022 5.610 5.790 5.530 5.610 31,552 -0.11(-1.92%)
Jul 20, 2022 5.850 5.850 5.700 5.720 94,238 -0.06(-0.99%)
Jul 19, 2022 5.759 5.800 5.640 5.777 373,355 +0.34(+6.19%)
Jul 18, 2022 5.480 5.640 5.440 5.440 86,323 +0.07(+1.30%)
Jul 15, 2022 5.340 5.390 5.320 5.370 106,259 +0.13(+2.48%)
Jul 14, 2022 5.180 5.270 5.180 5.240 68,989 -0.06(-1.13%)
Jul 13, 2022 5.220 5.360 5.220 5.300 137,332 +0.04(+0.76%)
Jul 12, 2022 5.360 5.360 5.260 5.260 289,270 -0.02(-0.38%)
Jul 11, 2022 5.361 5.410 5.280 5.280 155,408 -0.17(-3.12%)
Jul 08, 2022 5.370 5.480 5.370 5.450 44,684 +0.13(+2.45%)
Jul 07, 2022 5.290 5.360 5.290 5.320 249,350 +0.12(+2.41%)
Jul 06, 2022 5.210 5.258 5.090 5.195 265,904 -0.06(-1.24%)
Jul 05, 2022 5.160 5.260 5.110 5.260 77,686 -0.13(-2.41%)
Jul 01, 2022 5.300 5.420 5.250 5.390 1,249,252 +0.05(+0.94%)
Jun 30, 2022 5.290 5.390 5.270 5.340 72,475 -0.18(-3.26%)
Jun 29, 2022 5.590 5.690 5.400 5.520 279,030 -0.24(-4.17%)
Jun 28, 2022 5.970 5.970 5.750 5.760 253,827 -0.13(-2.21%)
Jun 27, 2022 5.925 5.930 5.850 5.890 52,558 -0.12(-2.00%)
Jun 24, 2022 5.957 6.010 5.910 6.010 62,375 +0.18(+3.09%)
Jun 23, 2022 5.805 5.850 5.740 5.830 91,360 +0.00(+0.00%)
Jun 22, 2022 5.825 5.933 5.730 5.830 145,773 -0.06(-1.02%)
Jun 21, 2022 5.980 5.990 5.890 5.890 32,223 +0.06(+1.03%)
Jun 17, 2022 5.860 5.895 5.790 5.830 64,160 +0.05(+0.90%)
Jun 16, 2022 5.780 5.850 5.747 5.778 82,581 -0.24(-4.02%)
Jun 15, 2022 5.920 6.090 5.830 6.020 151,410 +0.30(+5.24%)
Jun 14, 2022 5.720 5.750 5.690 5.720 139,344 +0.04(+0.70%)
Jun 13, 2022 5.736 5.880 5.670 5.680 40,004 -0.47(-7.64%)
Jun 10, 2022 6.340 6.340 6.150 6.150 25,981 -0.18(-2.84%)
Jun 09, 2022 6.425 6.440 6.330 6.330 12,998 -0.14(-2.16%)
Jun 08, 2022 6.460 6.540 6.380 6.470 48,917 -0.09(-1.37%)
Jun 07, 2022 6.585 6.585 6.510 6.560 466,473 -0.02(-0.30%)
Jun 06, 2022 6.610 6.645 6.470 6.580 32,630 +0.11(+1.69%)
Jun 03, 2022 6.500 6.570 6.466 6.470 18,782 -0.10(-1.45%)
Jun 02, 2022 6.460 6.600 6.393 6.565 52,805 +0.06(+0.84%)
Jun 01, 2022 6.590 6.590 6.360 6.510 42,599 -0.18(-2.69%)
May 31, 2022 6.620 6.690 6.605 6.690 48,378 +0.01(+0.15%)
May 27, 2022 6.640 6.690 6.560 6.680 18,053 +0.10(+1.52%)
May 26, 2022 6.410 6.630 6.410 6.580 51,938 +0.26(+4.11%)
May 25, 2022 6.100 6.350 6.100 6.320 50,401 -0.02(-0.32%)
May 24, 2022 6.480 6.480 6.280 6.340 46,314 -0.20(-3.06%)
May 23, 2022 6.530 6.590 6.510 6.540 43,976 +0.03(+0.46%)
May 20, 2022 6.490 6.510 6.415 6.510 50,728 +0.07(+1.09%)
May 19, 2022 6.370 6.560 6.360 6.440 50,689 +0.16(+2.55%)
May 18, 2022 6.430 6.600 6.280 6.280 46,814 -0.32(-4.85%)
May 17, 2022 6.560 6.720 6.530 6.600 39,106 +0.01(+0.23%)
May 16, 2022 6.490 6.650 6.430 6.585 57,127 +0.16(+2.41%)
May 13, 2022 6.370 6.530 6.360 6.430 29,949 +0.16(+2.48%)
May 12, 2022 6.292 6.330 6.205 6.274 74,165 -0.13(-1.96%)
May 11, 2022 6.420 6.570 6.320 6.400 46,816 +0.20(+3.28%)
May 10, 2022 6.170 6.320 6.020 6.197 162,045 +0.03(+0.44%)
May 09, 2022 6.285 6.320 6.170 6.170 84,645 -0.32(-4.93%)
May 06, 2022 6.520 6.580 6.440 6.490 27,270 -0.12(-1.82%)
May 05, 2022 6.650 6.650 6.410 6.610 70,212 -0.31(-4.48%)
May 04, 2022 6.785 6.920 6.690 6.920 72,512 +0.14(+2.06%)
May 03, 2022 6.730 6.850 6.670 6.780 91,041 +0.26(+3.99%)
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.