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 (%)
Mar 31, 2021 7.660 7.660 7.600 7.614 23,934 -0.08(-0.99%)
Mar 30, 2021 7.626 7.716 7.585 7.690 427,986 +0.11(+1.50%)
Mar 29, 2021 7.620 7.640 7.550 7.576 89,021 -0.09(-1.23%)
Mar 26, 2021 7.800 7.800 7.580 7.670 12,500 -0.01(-0.13%)
Mar 25, 2021 7.525 7.680 7.484 7.680 14,710 +0.01(+0.13%)
Mar 24, 2021 7.740 7.760 7.670 7.670 18,795 +0.03(+0.33%)
Mar 23, 2021 7.726 7.730 7.640 7.645 11,347 -0.21(-2.61%)
Mar 22, 2021 7.880 7.900 7.800 7.850 25,559 -0.07(-0.88%)
Mar 19, 2021 7.972 8.010 7.900 7.920 13,600 -0.08(-1.00%)
Mar 18, 2021 8.050 8.160 7.980 8.000 23,179 -0.28(-3.38%)
Mar 17, 2021 8.090 8.280 8.076 8.280 34,237 -0.05(-0.55%)
Mar 16, 2021 8.255 8.360 8.228 8.326 35,702 -0.00(-0.05%)
Mar 15, 2021 8.420 8.420 8.260 8.330 23,683 -0.11(-1.30%)
Mar 12, 2021 8.364 8.450 8.364 8.440 11,700 +0.07(+0.84%)
Mar 11, 2021 8.290 8.390 8.290 8.370 8,653 +0.08(+0.97%)
Mar 10, 2021 8.310 8.326 8.256 8.290 19,862 -0.07(-0.84%)
Mar 09, 2021 8.350 8.400 8.345 8.360 20,948 +0.11(+1.33%)
Mar 08, 2021 8.336 8.338 8.244 8.250 18,542 -0.05(-0.60%)
Mar 05, 2021 8.270 8.380 8.166 8.300 50,300 +0.01(+0.12%)
Mar 04, 2021 8.470 8.470 8.230 8.290 13,924 -0.15(-1.78%)
Mar 03, 2021 8.400 8.480 8.400 8.440 14,053 -0.04(-0.47%)
Mar 02, 2021 8.400 8.495 8.400 8.480 24,867 +0.02(+0.24%)
Mar 01, 2021 8.385 8.466 8.385 8.460 42,033 +0.05(+0.59%)
Feb 26, 2021 8.380 8.424 8.300 8.410 16,000 +0.02(+0.24%)
Feb 25, 2021 8.670 8.670 8.390 8.390 35,572 -0.25(-2.95%)
Feb 24, 2021 8.590 8.680 8.530 8.645 66,789 +0.23(+2.79%)
Feb 23, 2021 8.300 8.410 8.140 8.410 29,489 +0.30(+3.76%)
Feb 22, 2021 7.820 8.140 7.820 8.105 21,869 +0.50(+6.50%)
Feb 19, 2021 7.580 7.670 7.580 7.610 63,500 +0.05(+0.66%)
Feb 18, 2021 7.514 7.560 7.504 7.560 10,549 +0.00(+0.00%)
Feb 17, 2021 7.446 7.560 7.440 7.560 16,436 -0.21(-2.75%)
Feb 16, 2021 7.550 7.800 7.550 7.774 25,718 +0.48(+6.64%)
Feb 12, 2021 7.250 7.300 7.200 7.290 21,000 -0.07(-0.95%)
Feb 11, 2021 7.370 7.370 7.323 7.360 6,692 +0.03(+0.41%)
Feb 10, 2021 7.380 7.420 7.330 7.330 9,113 -0.22(-2.91%)
Feb 09, 2021 7.700 7.700 7.518 7.550 16,076 -0.02(-0.26%)
Feb 08, 2021 7.570 7.596 7.410 7.570 22,397 -0.11(-1.50%)
Feb 05, 2021 7.500 7.700 7.500 7.685 10,300 +0.33(+4.56%)
Feb 04, 2021 7.398 7.398 7.320 7.350 521,001 +0.26(+3.74%)
Feb 03, 2021 7.010 7.100 7.010 7.085 22,174 +0.08(+1.07%)
Feb 02, 2021 6.970 7.050 6.870 7.010 82,911 +0.22(+3.24%)
Feb 01, 2021 6.800 6.870 6.720 6.790 28,479 -0.01(-0.15%)
Jan 29, 2021 6.850 6.850 6.750 6.800 115,700 -0.18(-2.58%)
Jan 28, 2021 6.940 7.010 6.910 6.980 48,507 +0.30(+4.49%)
Jan 27, 2021 6.622 6.770 6.595 6.680 41,414 -0.15(-2.12%)
Jan 26, 2021 6.650 6.846 6.650 6.825 54,827 -0.06(-0.94%)
Jan 25, 2021 6.830 6.890 6.790 6.890 166,730 -0.34(-4.70%)
Jan 22, 2021 7.256 7.278 7.204 7.230 30,600 -0.39(-5.12%)
Jan 21, 2021 7.600 7.640 7.524 7.620 160,164 +0.23(+3.11%)
Jan 20, 2021 7.340 7.390 7.320 7.390 72,637 -0.03(-0.34%)
Jan 19, 2021 7.450 7.470 7.370 7.415 145,210 +0.11(+1.44%)
Jan 15, 2021 7.370 7.370 7.260 7.310 32,300 -0.01(-0.14%)
Jan 14, 2021 7.380 7.392 7.278 7.320 104,793 +0.11(+1.53%)
Jan 13, 2021 7.175 7.220 7.175 7.210 48,058 -0.09(-1.18%)
Jan 12, 2021 7.330 7.350 7.210 7.296 73,002 +0.13(+1.76%)
Jan 11, 2021 7.144 7.170 7.120 7.170 54,892 -0.19(-2.58%)
Jan 08, 2021 7.388 7.480 7.280 7.360 110,500 +0.04(+0.55%)
Jan 07, 2021 7.320 7.350 7.280 7.320 93,695 -0.10(-1.38%)
Jan 06, 2021 7.465 7.560 7.390 7.423 60,927 +0.19(+2.66%)
Jan 05, 2021 7.090 7.230 7.070 7.230 38,451 +0.12(+1.62%)
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.