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

Accor S.A. ADR (OP: ACCYY )

8.340 -0.124 (-1.47%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 13, 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, 2021 6.560 6.600 6.422 6.470 50,414 +0.04(+0.70%)
Dec 30, 2021 6.432 6.530 6.400 6.425 56,935 +0.08(+1.25%)
Dec 29, 2021 6.390 6.450 6.340 6.346 55,797 -0.12(-1.92%)
Dec 28, 2021 6.400 6.470 6.340 6.470 39,676 +0.01(+0.15%)
Dec 27, 2021 6.398 6.460 6.370 6.460 48,958 +0.15(+2.38%)
Dec 23, 2021 6.500 6.500 6.300 6.310 34,626 +0.01(+0.24%)
Dec 22, 2021 6.326 6.360 6.240 6.295 79,465 +0.10(+1.70%)
Dec 21, 2021 5.940 6.220 5.940 6.190 240,374 +0.21(+3.51%)
Dec 20, 2021 5.850 5.980 5.815 5.980 104,113 +0.11(+1.87%)
Dec 17, 2021 5.845 6.030 5.845 5.870 172,904 +0.05(+0.86%)
Dec 16, 2021 5.890 5.890 5.810 5.820 67,058 +0.02(+0.34%)
Dec 15, 2021 5.790 5.830 5.683 5.800 77,604 -0.02(-0.34%)
Dec 14, 2021 5.740 5.870 5.650 5.820 300,423 -0.00(-0.04%)
Dec 13, 2021 6.070 6.070 5.790 5.822 140,348 -0.42(-6.77%)
Dec 10, 2021 6.160 6.300 6.040 6.245 61,414 +0.03(+0.40%)
Dec 09, 2021 6.180 6.220 6.090 6.220 37,812 +0.01(+0.16%)
Dec 08, 2021 6.240 6.360 6.170 6.210 57,846 +0.09(+1.55%)
Dec 07, 2021 6.120 6.156 6.088 6.115 649,786 -0.00(-0.08%)
Dec 06, 2021 6.060 6.190 6.058 6.120 81,387 +0.15(+2.43%)
Dec 03, 2021 5.910 6.120 5.900 5.975 357,980 -0.07(-1.08%)
Dec 02, 2021 5.910 6.100 5.910 6.040 611,185 +0.11(+1.77%)
Dec 01, 2021 6.270 6.270 5.935 5.935 221,844 -0.04(-0.59%)
Nov 30, 2021 5.978 6.050 5.978 5.970 389,242 -0.21(-3.40%)
Nov 29, 2021 6.150 6.206 6.110 6.180 150,679 +0.07(+1.15%)
Nov 26, 2021 6.290 6.290 6.050 6.110 33,141 -0.50(-7.63%)
Nov 24, 2021 6.410 6.670 6.410 6.615 16,397 -0.04(-0.53%)
Nov 23, 2021 6.620 6.670 6.540 6.650 32,260 +0.07(+1.06%)
Nov 22, 2021 6.620 6.650 6.400 6.580 41,347 -0.11(-1.64%)
Nov 19, 2021 6.694 6.730 6.650 6.690 30,561 -0.31(-4.43%)
Nov 18, 2021 6.940 7.000 6.960 7.000 54,957 +0.05(+0.72%)
Nov 17, 2021 7.004 7.010 6.950 6.950 160,268 -0.16(-2.25%)
Nov 16, 2021 7.195 7.198 7.110 7.110 40,810 -0.14(-1.93%)
Nov 15, 2021 7.325 7.350 7.220 7.250 45,736 -0.04(-0.62%)
Nov 12, 2021 7.315 7.400 7.280 7.295 144,030 -0.19(-2.47%)
Nov 11, 2021 7.420 7.480 7.390 7.480 33,901 -0.10(-1.32%)
Nov 10, 2021 7.600 7.548 7.580 35,696 -0.18(-2.32%)
Nov 09, 2021 7.760 7.800 7.680 7.760 26,551 +0.08(+1.04%)
Nov 08, 2021 7.746 7.880 7.680 7.680 18,515 -0.15(-1.85%)
Nov 05, 2021 7.650 7.880 7.570 7.825 29,924 +0.41(+5.46%)
Nov 04, 2021 7.380 7.420 7.230 7.420 32,111 +0.17(+2.34%)
Nov 03, 2021 7.090 7.250 7.090 7.250 8,057 +0.18(+2.55%)
Nov 02, 2021 7.230 7.250 7.060 7.070 20,064 -0.19(-2.62%)
Nov 01, 2021 7.190 7.360 7.250 7.260 25,416 +0.01(+0.14%)
Oct 29, 2021 7.190 7.320 7.114 7.250 13,033 +0.02(+0.28%)
Oct 28, 2021 7.180 7.300 7.116 7.230 341,084 -0.06(-0.82%)
Oct 27, 2021 7.198 7.340 7.040 7.290 34,591 +0.05(+0.69%)
Oct 26, 2021 7.130 7.240 7.240 25,372 +0.31(+4.50%)
Oct 25, 2021 6.972 7.040 6.900 6.928 13,899 -0.13(-1.87%)
Oct 22, 2021 7.050 7.060 7.012 7.060 15,548 -0.12(-1.67%)
Oct 21, 2021 7.000 7.180 7.000 7.180 44,079 -0.01(-0.14%)
Oct 20, 2021 7.065 7.190 7.036 7.190 15,318 -0.04(-0.55%)
Oct 19, 2021 7.250 7.270 7.150 7.230 27,041 -0.10(-1.36%)
Oct 18, 2021 7.370 7.370 7.150 7.330 28,033 -0.16(-2.07%)
Oct 15, 2021 7.520 7.530 7.450 7.485 51,189 +0.12(+1.56%)
Oct 14, 2021 7.382 7.382 7.170 7.370 30,778 +0.17(+2.36%)
Oct 13, 2021 7.280 7.340 7.124 7.200 38,212 -0.05(-0.69%)
Oct 12, 2021 7.240 7.250 7.100 7.250 32,320 -0.04(-0.62%)
Oct 11, 2021 7.380 7.400 7.220 7.295 18,507 -0.13(-1.82%)
Oct 08, 2021 7.282 7.440 7.230 7.430 21,906 +0.18(+2.48%)
Oct 07, 2021 7.190 7.280 7.120 7.250 61,097 +0.06(+0.83%)
Oct 06, 2021 7.030 7.190 6.970 7.190 37,649 -0.06(-0.83%)
Oct 05, 2021 7.260 7.320 7.120 7.250 38,949 -0.15(-2.03%)
Oct 04, 2021 7.410 7.420 7.240 7.400 11,545 -0.09(-1.20%)
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.