Indicators

Accor S.A. ADR (OP: ACCYY )

8.392 UNCHANGED

Streaming Delayed Price Updated: 3:49 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.560	5.640	5.510	5.630	139,300	-0.07(-1.23%)
May 28, 2020	5.850	5.850	5.660	5.700	110,660	+0.13(+2.26%)
May 27, 2020	5.725	5.725	5.510	5.574	194,337	+0.08(+1.53%)
May 26, 2020	5.369	5.610	5.369	5.490	80,540	+0.88(+19.14%)
May 22, 2020	4.763	4.763	4.560	4.608	116,500	-0.02(-0.48%)
May 21, 2020	4.732	4.732	4.625	4.630	203,620	-0.02(-0.42%)
May 20, 2020	4.635	4.756	4.600	4.650	426,023	-0.01(-0.22%)
May 19, 2020	4.610	4.780	4.580	4.660	438,784	-0.07(-1.48%)
May 18, 2020	4.731	4.824	4.645	4.730	236,884	+0.26(+5.82%)
May 15, 2020	4.535	4.600	4.420	4.470	336,200	+0.02(+0.45%)
May 14, 2020	4.400	4.560	4.300	4.450	228,482	-0.08(-1.87%)
May 13, 2020	4.540	4.660	4.500	4.535	276,062	-0.12(-2.47%)
May 12, 2020	4.810	4.810	4.650	4.650	158,408	-0.20(-4.20%)
May 11, 2020	4.930	4.945	4.800	4.854	187,826	-0.08(-1.54%)
May 08, 2020	4.905	4.970	4.905	4.930	181,800	-0.02(-0.30%)
May 07, 2020	4.885	5.030	4.880	4.945	185,488	+0.08(+1.54%)
May 06, 2020	5.020	5.060	4.870	4.870	205,510	-0.26(-5.07%)
May 05, 2020	5.178	5.350	5.105	5.130	173,651	-0.02(-0.39%)
May 04, 2020	5.290	5.320	5.120	5.150	193,718	-0.22(-4.10%)

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.