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 (%)
Oct 31, 2022 4.830 4.850 4.800 4.800 19,374 -0.02(-0.41%)
Oct 28, 2022 4.805 4.840 4.780 4.820 12,371 +0.07(+1.47%)
Oct 27, 2022 4.870 4.870 4.750 4.750 27,270 +0.09(+1.93%)
Oct 26, 2022 4.640 4.850 4.640 4.660 24,221 +0.09(+1.97%)
Oct 25, 2022 4.550 4.670 4.540 4.570 75,388 +0.07(+1.56%)
Oct 24, 2022 4.475 4.530 4.430 4.500 506,338 +0.06(+1.35%)
Oct 21, 2022 4.350 4.480 4.350 4.440 25,659 +0.02(+0.45%)
Oct 20, 2022 4.410 4.550 4.410 4.420 69,611 +0.07(+1.61%)
Oct 19, 2022 4.441 4.499 4.350 4.350 28,631 -0.09(-2.03%)
Oct 18, 2022 4.452 4.540 4.390 4.440 335,593 +0.09(+2.07%)
Oct 17, 2022 4.315 4.350 4.280 4.350 156,718 +0.14(+3.33%)
Oct 14, 2022 4.300 4.300 4.180 4.210 23,566 -0.05(-1.17%)
Oct 13, 2022 4.110 4.400 4.110 4.260 162,959 +0.19(+4.67%)
Oct 12, 2022 4.000 4.140 4.000 4.070 73,029 +0.01(+0.25%)
Oct 11, 2022 4.100 4.150 4.040 4.060 263,752 -0.10(-2.40%)
Oct 10, 2022 4.170 4.170 4.120 4.160 189,914 +0.03(+0.73%)
Oct 07, 2022 4.110 4.250 4.090 4.130 163,356 -0.07(-1.67%)
Oct 06, 2022 4.270 4.270 4.190 4.200 78,181 -0.16(-3.67%)
Oct 05, 2022 4.350 4.420 4.240 4.360 70,700 -0.04(-0.91%)
Oct 04, 2022 4.400 4.510 4.390 4.400 441,733 +0.10(+2.33%)
Oct 03, 2022 4.159 4.300 4.140 4.300 36,464 +0.17(+4.12%)
Sep 30, 2022 4.200 4.220 4.120 4.130 89,256 -0.04(-0.96%)
Sep 29, 2022 4.150 4.270 4.110 4.170 103,632 -0.23(-5.23%)
Sep 28, 2022 4.086 4.430 4.086 4.400 207,427 +0.40(+10.00%)
Sep 27, 2022 4.035 4.100 3.980 4.000 590,974 -0.10(-2.44%)
Sep 26, 2022 4.088 4.150 3.990 4.100 93,133 +0.07(+1.74%)
Sep 23, 2022 4.210 4.210 3.980 4.030 85,560 -0.20(-4.73%)
Sep 22, 2022 4.370 4.370 4.205 4.230 79,236 -0.28(-6.21%)
Sep 21, 2022 4.600 4.605 4.470 4.510 21,305 -0.28(-5.85%)
Sep 20, 2022 4.820 4.820 4.740 4.790 97,117 -0.09(-1.94%)
Sep 19, 2022 4.790 4.900 4.790 4.885 86,754 -0.03(-0.51%)
Sep 16, 2022 4.870 4.930 4.860 4.910 32,975 -0.04(-0.81%)
Sep 15, 2022 4.940 5.020 4.870 4.950 113,788 +0.10(+2.06%)
Sep 14, 2022 4.810 4.900 4.800 4.850 46,786 +0.04(+0.83%)
Sep 13, 2022 4.820 4.920 4.721 4.810 51,928 -0.14(-2.73%)
Sep 12, 2022 4.900 4.960 4.870 4.945 110,701 +0.16(+3.24%)
Sep 09, 2022 4.710 4.790 4.703 4.790 49,968 +0.19(+4.13%)
Sep 08, 2022 4.510 4.610 4.500 4.600 127,919 +0.00(+0.00%)
Sep 07, 2022 4.500 4.640 4.490 4.600 230,955 -0.02(-0.43%)
Sep 06, 2022 4.696 4.700 4.590 4.620 139,961 -0.03(-0.58%)
Sep 02, 2022 4.740 4.790 4.630 4.647 77,511 -0.00(-0.06%)
Sep 01, 2022 4.610 4.660 4.554 4.650 171,709 -0.10(-2.11%)
Aug 31, 2022 4.750 4.780 4.720 4.750 113,728 +0.06(+1.28%)
Aug 30, 2022 4.740 4.770 4.670 4.690 233,395 +0.01(+0.21%)
Aug 29, 2022 4.650 4.720 4.610 4.680 105,577 -0.02(-0.43%)
Aug 26, 2022 4.845 4.845 4.690 4.700 68,035 -0.21(-4.37%)
Aug 25, 2022 4.860 4.930 4.860 4.915 98,958 +0.08(+1.55%)
Aug 24, 2022 4.800 4.880 4.770 4.840 136,097 -0.01(-0.21%)
Aug 23, 2022 4.910 4.916 4.850 4.850 145,882 +0.01(+0.21%)
Aug 22, 2022 4.840 5.000 4.820 4.840 122,317 -0.19(-3.78%)
Aug 19, 2022 5.074 5.100 5.020 5.030 22,277 -0.17(-3.27%)
Aug 18, 2022 5.200 5.230 5.180 5.200 34,990 -0.07(-1.33%)
Aug 17, 2022 5.250 5.340 5.240 5.270 20,747 -0.14(-2.59%)
Aug 16, 2022 5.430 5.440 5.410 5.410 49,213 +0.01(+0.19%)
Aug 15, 2022 5.390 5.440 5.360 5.400 35,157 -0.05(-1.01%)
Aug 12, 2022 5.430 5.540 5.410 5.455 23,399 +0.04(+0.83%)
Aug 11, 2022 5.470 5.473 5.330 5.410 33,032 -0.03(-0.55%)
Aug 10, 2022 5.450 5.500 5.400 5.440 43,541 +0.11(+2.06%)
Aug 09, 2022 5.370 5.450 5.280 5.330 47,149 -0.01(-0.19%)
Aug 08, 2022 5.395 5.407 5.340 5.340 39,265 +0.02(+0.38%)
Aug 05, 2022 5.290 5.320 5.210 5.320 37,600 +0.04(+0.76%)
Aug 04, 2022 5.250 5.320 5.250 5.280 38,884 +0.11(+2.13%)
Aug 03, 2022 5.180 5.200 5.120 5.170 74,660 +0.03(+0.58%)
Aug 02, 2022 5.145 5.200 5.100 5.140 255,586 -0.04(-0.77%)
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.