Skip to main content

Accor S.A. ADR (OP: ACCYY )

8.100 +0.120 (+1.50%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 8.116 8.116 7.900 7.980 14,887 -0.36(-4.32%)
Jun 13, 2024 8.479 8.479 8.240 8.340 18,387 -0.12(-1.47%)
Jun 12, 2024 8.535 8.747 8.464 8.464 11,598 +0.10(+1.24%)
Jun 11, 2024 8.329 8.366 8.270 8.360 29,172 -0.03(-0.38%)
Jun 10, 2024 8.260 8.460 8.260 8.392 10,803 -0.04(-0.51%)
Jun 07, 2024 8.410 8.500 8.398 8.435 12,984 -0.05(-0.54%)
Jun 06, 2024 8.480 8.530 8.402 8.481 15,752 -0.21(-2.41%)
Jun 05, 2024 8.720 8.780 8.690 8.690 4,451 +0.08(+0.93%)
Jun 04, 2024 8.770 8.770 8.610 8.610 5,184 -0.15(-1.71%)
Jun 03, 2024 8.850 8.850 8.660 8.760 44,453 +0.09(+1.04%)
May 31, 2024 8.700 8.700 8.610 8.670 57,080 -0.07(-0.80%)
May 30, 2024 8.702 8.760 8.700 8.740 20,825 +0.15(+1.75%)
May 29, 2024 8.640 8.640 8.590 8.590 7,114 -0.22(-2.55%)
May 28, 2024 8.820 8.845 8.815 8.815 3,481 -0.03(-0.28%)
May 24, 2024 8.825 8.840 8.819 8.840 6,297 +0.04(+0.45%)
May 23, 2024 8.930 8.930 8.780 8.800 19,894 -0.04(-0.45%)
May 22, 2024 8.880 8.880 8.820 8.840 7,260 -0.05(-0.56%)
May 21, 2024 8.990 8.990 8.880 8.890 56,578 -0.19(-2.09%)
May 20, 2024 9.040 9.120 9.040 9.080 36,990 +0.05(+0.61%)
May 17, 2024 9.020 9.025 9.000 9.025 2,604 +0.04(+0.50%)
May 16, 2024 9.040 9.040 8.960 8.980 2,046 -0.13(-1.39%)
May 15, 2024 9.000 9.120 9.000 9.107 2,239 +0.12(+1.30%)
May 14, 2024 8.980 8.990 8.950 8.990 31,859 -0.01(-0.11%)
May 13, 2024 9.020 9.049 8.985 9.000 3,904 +0.07(+0.78%)
May 10, 2024 8.920 9.020 8.910 8.930 33,290 +0.23(+2.64%)
May 09, 2024 8.710 8.732 8.685 8.700 6,318 -0.22(-2.46%)
May 08, 2024 8.980 8.980 8.880 8.920 13,786 -0.03(-0.34%)
May 07, 2024 8.980 8.980 8.933 8.950 19,200 -0.05(-0.60%)
May 06, 2024 8.970 9.004 8.970 9.004 6,301 +0.12(+1.40%)
May 03, 2024 8.868 8.880 8.811 8.880 12,545 +0.12(+1.31%)
May 02, 2024 8.753 8.770 8.720 8.765 3,275 -0.14(-1.63%)
May 01, 2024 8.800 8.910 8.745 8.910 4,999 +0.12(+1.37%)
Apr 30, 2024 8.817 8.820 8.780 8.790 13,443 -0.17(-1.90%)
Apr 29, 2024 9.000 9.000 8.941 8.960 11,732 -0.08(-0.88%)
Apr 26, 2024 9.020 9.130 9.020 9.040 41,649 +0.02(+0.22%)
Apr 25, 2024 8.830 9.077 8.830 9.020 58,347 -0.04(-0.44%)
Apr 24, 2024 8.895 9.060 8.892 9.060 13,536 +0.32(+3.66%)
Apr 23, 2024 8.695 8.760 8.695 8.740 10,583 +0.24(+2.82%)
Apr 22, 2024 8.500 8.510 8.460 8.500 4,546 -0.01(-0.07%)
Apr 19, 2024 8.470 8.510 8.430 8.506 46,790 +0.06(+0.66%)
Apr 18, 2024 8.455 8.500 8.436 8.450 11,371 +0.09(+1.08%)
Apr 17, 2024 8.359 8.360 8.325 8.360 6,045 +0.02(+0.24%)
Apr 16, 2024 8.340 8.340 8.262 8.340 25,723 -0.09(-1.08%)
Apr 15, 2024 8.590 8.590 8.430 8.430 5,998 -0.06(-0.70%)
Apr 12, 2024 8.607 8.620 8.475 8.490 4,205 -0.31(-3.52%)
Apr 11, 2024 8.720 8.820 8.695 8.800 40,467 -0.13(-1.51%)
Apr 10, 2024 8.900 8.970 8.900 8.935 9,594 -0.06(-0.67%)
Apr 09, 2024 9.030 9.030 8.960 8.995 8,948 -0.02(-0.27%)
Apr 08, 2024 9.050 9.060 9.000 9.019 9,706 -0.09(-1.00%)
Apr 05, 2024 9.070 9.110 9.040 9.110 4,319 -0.06(-0.65%)
Apr 04, 2024 9.280 9.310 9.130 9.170 28,665 -0.06(-0.70%)
Apr 03, 2024 9.160 9.250 9.160 9.235 11,687 +0.07(+0.82%)
Apr 02, 2024 9.170 9.180 9.130 9.160 12,758 -0.13(-1.38%)
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.