Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accor S.A. ADR (OP: ACCYY )

9.025 +0.045 (+0.50%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
Feb 29, 2024 8.625 8.690 8.610 8.650 4,085 -0.07(-0.80%)
Feb 28, 2024 8.720 8.750 8.710 8.720 5,319 -0.04(-0.46%)
Feb 27, 2024 8.770 8.780 8.750 8.760 4,666 +0.00(+0.00%)
Feb 26, 2024 8.830 8.830 8.760 8.760 2,350 -0.08(-0.91%)
Feb 23, 2024 8.835 8.880 8.820 8.840 2,411 +0.13(+1.44%)
Feb 22, 2024 8.670 8.770 8.670 8.715 12,173 +0.55(+6.80%)
Feb 21, 2024 8.160 8.190 8.160 8.160 16,126 -0.00(-0.06%)
Feb 20, 2024 8.225 8.225 8.150 8.165 12,516 +0.25(+3.22%)
Feb 16, 2024 7.890 7.942 7.890 7.910 4,235 -0.05(-0.63%)
Feb 15, 2024 7.910 7.990 7.910 7.960 2,951 -0.03(-0.38%)
Feb 14, 2024 7.990 7.990 7.930 7.990 11,295 +0.12(+1.52%)
Feb 13, 2024 7.900 7.990 7.850 7.870 22,274 -0.16(-1.99%)
Feb 12, 2024 8.050 8.060 8.010 8.030 2,583 -0.02(-0.25%)
Feb 09, 2024 7.998 8.050 7.956 8.050 3,362 +0.06(+0.75%)
Feb 08, 2024 7.970 7.990 7.930 7.990 10,794 +0.03(+0.38%)
Feb 07, 2024 7.990 8.010 7.960 7.960 9,841 +0.03(+0.38%)
Feb 06, 2024 7.910 7.930 7.900 7.930 11,108 +0.06(+0.76%)
Feb 05, 2024 7.860 7.870 7.840 7.870 6,447 -0.01(-0.10%)
Feb 02, 2024 7.880 7.900 7.878 7.878 6,804 -0.00(-0.03%)
Feb 01, 2024 7.868 7.890 7.830 7.880 7,802 -0.01(-0.13%)
Jan 31, 2024 7.950 7.950 7.890 7.890 2,831 -0.09(-1.13%)
Jan 30, 2024 8.020 8.020 7.980 7.980 12,031 -0.04(-0.56%)
Jan 29, 2024 8.020 8.040 7.950 8.025 28,349 +0.01(+0.10%)
Jan 26, 2024 8.060 8.065 7.990 8.017 4,483 +0.03(+0.34%)
Jan 25, 2024 7.925 7.990 7.915 7.990 49,473 +0.14(+1.78%)
Jan 24, 2024 7.900 7.915 7.830 7.850 18,329 +0.09(+1.23%)
Jan 23, 2024 7.710 7.760 7.710 7.755 14,321 -0.08(-0.96%)
Jan 22, 2024 7.890 7.890 7.800 7.830 3,841 -0.02(-0.25%)
Jan 19, 2024 7.790 7.850 7.775 7.850 9,388 +0.16(+2.13%)
Jan 18, 2024 7.630 7.690 7.630 7.686 11,590 +0.13(+1.67%)
Jan 17, 2024 7.540 7.560 7.500 7.560 18,411 -0.07(-0.85%)
Jan 16, 2024 7.650 7.650 7.620 7.625 6,318 -0.03(-0.34%)
Jan 12, 2024 7.690 7.690 7.640 7.651 9,596 -0.02(-0.22%)
Jan 11, 2024 7.665 7.680 7.655 7.668 2,806 +0.03(+0.43%)
Jan 10, 2024 7.570 7.650 7.570 7.635 11,831 +0.09(+1.19%)
Jan 09, 2024 7.580 7.580 7.535 7.545 5,043 -0.04(-0.46%)
Jan 08, 2024 7.510 7.590 7.510 7.580 11,002 +0.10(+1.34%)
Jan 05, 2024 7.435 7.480 7.420 7.480 9,339 -0.03(-0.40%)
Jan 04, 2024 7.500 7.520 7.500 7.510 2,831 +0.01(+0.13%)
Jan 03, 2024 7.470 7.500 7.442 7.500 5,592 -0.04(-0.48%)
Jan 02, 2024 7.585 7.585 7.535 7.536 5,791 -0.09(-1.17%)
Dec 29, 2023 7.670 7.670 7.620 7.625 10,497 -0.01(-0.20%)
Dec 28, 2023 7.640 7.670 7.614 7.640 57,418 -0.03(-0.39%)
Dec 27, 2023 7.680 7.689 7.640 7.670 5,722 -0.01(-0.10%)
Dec 26, 2023 7.780 7.780 7.652 7.678 4,567 +0.05(+0.63%)
Dec 22, 2023 7.650 7.650 7.600 7.630 13,063 +0.01(+0.13%)
Dec 21, 2023 7.590 7.630 7.570 7.620 7,426 +0.11(+1.46%)
Dec 20, 2023 7.590 7.590 7.480 7.510 7,746 -0.11(-1.38%)
Dec 19, 2023 7.610 7.630 7.600 7.615 56,701 +0.08(+1.05%)
Dec 18, 2023 7.510 7.550 7.510 7.536 5,907 +0.05(+0.61%)
Dec 15, 2023 7.550 7.550 7.490 7.490 7,210 -0.15(-1.96%)
Dec 14, 2023 7.670 7.685 7.630 7.640 26,446 +0.11(+1.45%)
Dec 13, 2023 7.495 7.531 7.435 7.531 61,903 -0.07(-0.88%)
Dec 12, 2023 7.600 7.600 7.580 7.598 5,244 +0.09(+1.17%)
Dec 11, 2023 7.580 7.580 7.510 7.510 4,327 +0.01(+0.20%)
Dec 08, 2023 7.465 7.495 7.465 7.495 5,389 +0.16(+2.13%)
Dec 07, 2023 7.290 7.350 7.290 7.338 38,304 +0.11(+1.50%)
Dec 06, 2023 7.300 7.300 7.210 7.230 9,235 +0.08(+1.05%)
Dec 05, 2023 7.140 7.169 7.140 7.155 3,767 +0.04(+0.63%)
Dec 04, 2023 7.105 7.110 7.105 7.110 18,377 +0.05(+0.74%)
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.