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 (%)
Mar 28, 2024 9.393 9.393 9.310 9.340 1,834 -0.01(-0.13%)
Mar 27, 2024 9.370 9.370 9.310 9.352 3,349 -0.01(-0.08%)
Mar 26, 2024 9.400 9.400 9.360 9.360 57,487 +0.00(+0.00%)
Mar 25, 2024 9.350 9.370 9.330 9.360 5,463 +0.17(+1.87%)
Mar 22, 2024 9.175 9.220 9.165 9.188 1,811 +0.03(+0.31%)
Mar 21, 2024 9.170 9.170 9.140 9.160 12,394 +0.06(+0.66%)
Mar 20, 2024 9.000 9.120 8.992 9.100 23,824 +0.13(+1.42%)
Mar 19, 2024 9.050 9.050 8.973 8.973 5,380 -0.02(-0.20%)
Mar 18, 2024 9.055 9.055 8.991 8.991 1,935 -0.09(-0.99%)
Mar 15, 2024 9.142 9.150 8.990 9.080 4,839 -0.09(-0.98%)
Mar 14, 2024 9.180 9.200 9.141 9.170 2,403 -0.03(-0.33%)
Mar 13, 2024 9.126 9.260 9.126 9.200 5,112 +0.23(+2.56%)
Mar 12, 2024 8.860 9.000 8.860 8.970 6,379 +0.17(+1.91%)
Mar 11, 2024 8.760 8.815 8.730 8.802 8,364 +0.15(+1.76%)
Mar 08, 2024 8.710 8.710 8.650 8.650 16,634 +0.03(+0.35%)
Mar 07, 2024 8.630 8.750 8.610 8.620 18,622 +0.04(+0.47%)
Mar 06, 2024 8.560 8.600 8.560 8.580 5,901 +0.09(+1.06%)
Mar 05, 2024 8.517 8.530 8.490 8.490 5,907 -0.01(-0.12%)
Mar 04, 2024 8.540 8.560 8.480 8.500 32,215 -0.10(-1.16%)
Mar 01, 2024 8.600 8.600 8.600 8.600 1,320 -0.05(-0.58%)
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%)
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.