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

Accor S.A. ADR (OP: ACCYY )

8.481 -0.209 (-2.41%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 6, 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 (%)
Dec 31, 2020 7.200 7.200 7.200 44,848 -0.13(-1.77%)
Dec 30, 2020 7.346 7.430 7.330 7.330 44,848 +0.04(+0.55%)
Dec 29, 2020 7.370 7.390 7.268 7.290 147,401 +0.08(+1.11%)
Dec 28, 2020 7.250 7.280 7.210 7.210 31,483 +0.03(+0.42%)
Dec 24, 2020 7.170 7.184 7.160 7.180 43,000 -0.07(-0.97%)
Dec 23, 2020 7.170 7.274 7.170 7.250 101,539 +0.24(+3.42%)
Dec 22, 2020 7.100 7.100 6.980 7.010 72,993 -0.08(-1.13%)
Dec 21, 2020 6.980 7.100 6.910 7.090 114,104 -0.17(-2.34%)
Dec 18, 2020 7.300 7.312 7.223 7.260 38,300 -0.06(-0.82%)
Dec 17, 2020 7.312 7.330 7.260 7.320 32,820 +0.06(+0.76%)
Dec 16, 2020 7.180 7.280 7.180 7.265 30,029 -0.12(-1.56%)
Dec 15, 2020 7.110 7.380 7.096 7.380 101,714 +0.21(+2.86%)
Dec 14, 2020 7.180 7.260 7.170 7.175 39,126 -0.12(-1.64%)
Dec 11, 2020 7.386 7.386 7.260 7.295 339,500 -0.16(-2.08%)
Dec 10, 2020 7.277 7.450 7.277 7.450 29,978 -0.05(-0.67%)
Dec 09, 2020 7.558 7.570 7.460 7.500 146,871 -0.06(-0.79%)
Dec 08, 2020 7.535 7.660 7.520 7.560 806,270 -0.12(-1.56%)
Dec 07, 2020 7.680 7.750 7.580 7.680 677,809 +0.04(+0.52%)
Dec 04, 2020 7.620 7.670 7.585 7.640 60,400 +0.31(+4.23%)
Dec 03, 2020 7.458 7.470 7.330 7.330 27,533 +0.13(+1.81%)
Dec 02, 2020 7.140 7.230 7.140 7.200 265,076 +0.12(+1.77%)
Dec 01, 2020 7.010 7.086 6.995 7.075 36,595 +0.25(+3.74%)
Nov 30, 2020 7.070 7.070 6.810 6.820 57,302 -0.38(-5.28%)
Nov 27, 2020 7.260 7.260 7.150 7.200 18,000 -0.14(-1.96%)
Nov 25, 2020 7.290 7.360 7.250 7.344 38,700 -0.18(-2.34%)
Nov 24, 2020 7.520 7.520 7.430 7.520 78,290 +0.35(+4.88%)
Nov 23, 2020 7.060 7.210 7.060 7.170 34,373 +0.23(+3.31%)
Nov 20, 2020 6.920 6.950 6.902 6.940 37,100 -0.05(-0.72%)
Nov 19, 2020 6.872 6.990 6.866 6.990 844,490 +0.03(+0.43%)
Nov 18, 2020 7.055 7.080 6.960 6.960 128,822 -0.20(-2.79%)
Nov 17, 2020 7.045 7.200 7.045 7.160 27,496 +0.03(+0.42%)
Nov 16, 2020 7.150 7.210 7.075 7.130 281,502 +0.48(+7.22%)
Nov 13, 2020 6.560 6.690 6.560 6.650 371,700 +0.13(+1.99%)
Nov 12, 2020 6.532 6.630 6.490 6.520 1,262,936 +0.17(+2.68%)
Nov 11, 2020 6.380 6.474 6.290 6.350 5,126,328 -0.33(-4.94%)
Nov 10, 2020 6.740 6.770 6.662 6.680 11,662,580 +0.22(+3.41%)
Nov 09, 2020 6.670 6.780 6.450 6.460 3,780,807 +1.01(+18.64%)
Nov 06, 2020 5.510 5.520 5.412 5.445 821,200 -0.07(-1.36%)
Nov 05, 2020 5.463 5.570 5.463 5.520 2,116,134 +0.07(+1.28%)
Nov 04, 2020 5.494 5.520 5.410 5.450 110,892 +0.03(+0.55%)
Nov 03, 2020 5.280 5.500 5.280 5.420 207,319 +0.21(+4.03%)
Nov 02, 2020 5.228 5.258 5.170 5.210 120,110 +0.10(+1.96%)
Oct 30, 2020 5.112 5.150 5.010 5.110 81,000 -0.03(-0.62%)
Oct 29, 2020 4.960 5.210 4.960 5.142 157,269 +0.11(+2.27%)
Oct 28, 2020 5.130 5.141 4.990 5.028 122,884 -0.22(-4.23%)
Oct 27, 2020 5.380 5.430 5.250 5.250 87,611 -0.23(-4.20%)
Oct 26, 2020 5.650 5.660 5.460 5.480 88,602 -0.32(-5.50%)
Oct 23, 2020 5.852 5.852 5.745 5.799 83,100 +0.21(+3.74%)
Oct 22, 2020 5.548 5.680 5.480 5.590 43,671 +0.04(+0.72%)
Oct 21, 2020 5.690 5.690 5.470 5.550 53,077 -0.22(-3.83%)
Oct 20, 2020 5.735 5.800 5.668 5.771 120,935 +0.38(+7.07%)
Oct 19, 2020 5.484 5.550 5.390 5.390 93,772 -0.06(-1.10%)
Oct 16, 2020 5.400 5.468 5.360 5.450 231,900 +0.03(+0.55%)
Oct 15, 2020 5.340 5.420 5.330 5.420 74,813 -0.26(-4.58%)
Oct 14, 2020 5.800 5.800 5.560 5.680 49,244 -0.10(-1.69%)
Oct 13, 2020 5.660 5.793 5.660 5.777 516,375 -0.13(-2.24%)
Oct 12, 2020 5.970 5.970 5.892 5.910 138,894 -0.09(-1.50%)
Oct 09, 2020 5.970 6.010 5.940 6.000 223,600 +0.03(+0.50%)
Oct 08, 2020 6.020 6.020 5.900 5.970 262,422 -0.02(-0.38%)
Oct 07, 2020 6.018 6.030 5.910 5.993 439,029 +0.05(+0.89%)
Oct 06, 2020 5.770 6.020 5.770 5.940 903,268 +0.33(+5.88%)
Oct 05, 2020 5.660 5.660 5.520 5.610 1,124,761 +0.19(+3.51%)
Oct 02, 2020 5.210 5.430 5.210 5.420 2,515,400 -0.12(-2.17%)
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.