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 (%)
Feb 28, 2022 6.870 7.050 6.870 6.914 24,558 -0.23(-3.17%)
Feb 25, 2022 7.080 7.300 7.026 7.140 27,418 +0.24(+3.48%)
Feb 24, 2022 6.759 7.010 6.759 6.900 42,919 -0.51(-6.88%)
Feb 23, 2022 7.402 7.420 7.220 7.410 12,400 -0.04(-0.60%)
Feb 22, 2022 7.456 7.530 7.320 7.455 19,362 -0.17(-2.17%)
Feb 18, 2022 7.620 0 +0.00(+0.00%)
Feb 17, 2022 7.740 7.740 7.600 7.620 106,731 -0.18(-2.31%)
Feb 16, 2022 7.800 7.800 7.680 7.800 47,922 +0.05(+0.65%)
Feb 15, 2022 7.720 7.770 7.690 7.750 40,921 +0.28(+3.75%)
Feb 14, 2022 7.486 7.530 7.410 7.470 21,183 -0.11(-1.45%)
Feb 11, 2022 7.720 7.790 7.560 7.580 25,045 -0.22(-2.88%)
Feb 10, 2022 7.750 7.870 7.750 7.805 12,914 +0.12(+1.63%)
Feb 09, 2022 7.560 7.680 7.560 7.680 17,623 +0.19(+2.54%)
Feb 08, 2022 7.432 7.490 7.380 7.490 14,847 +0.12(+1.63%)
Feb 07, 2022 7.334 7.372 7.300 7.370 17,664 +0.05(+0.68%)
Feb 04, 2022 7.245 7.350 7.230 7.320 15,367 +0.01(+0.14%)
Feb 03, 2022 7.320 7.360 7.310 32,481 -0.02(-0.27%)
Feb 02, 2022 7.380 7.380 7.265 7.330 14,644 -0.10(-1.35%)
Feb 01, 2022 7.375 7.500 7.375 7.430 53,146 +0.07(+0.95%)
Jan 31, 2022 7.350 7.360 7.190 7.360 76,522 +0.15(+2.08%)
Jan 28, 2022 7.204 7.230 7.080 7.210 13,681 +0.07(+0.98%)
Jan 27, 2022 7.254 7.272 7.138 7.140 80,041 -0.16(-2.19%)
Jan 26, 2022 7.330 7.450 7.235 7.300 56,833 +0.16(+2.28%)
Jan 25, 2022 7.040 7.150 6.974 7.138 240,139 -0.00(-0.04%)
Jan 24, 2022 7.034 7.140 6.900 7.140 30,049 -0.17(-2.33%)
Jan 21, 2022 7.340 7.378 7.290 7.310 46,282 -0.02(-0.27%)
Jan 20, 2022 7.370 7.450 7.310 7.330 72,303 +0.12(+1.66%)
Jan 19, 2022 7.265 7.272 7.190 7.210 139,143 -0.10(-1.37%)
Jan 18, 2022 7.300 7.344 7.260 7.310 363,819 -0.08(-1.08%)
Jan 14, 2022 7.390 0 +0.15(+2.07%)
Jan 13, 2022 7.210 7.306 7.200 7.240 34,731 +0.12(+1.69%)
Jan 12, 2022 7.096 7.190 7.080 7.120 21,816 +0.02(+0.28%)
Jan 11, 2022 7.000 7.120 6.990 7.100 57,209 +0.18(+2.60%)
Jan 10, 2022 7.060 7.080 6.920 6.920 66,183 -0.04(-0.57%)
Jan 07, 2022 6.914 7.000 6.910 6.960 112,660 +0.12(+1.75%)
Jan 06, 2022 6.870 6.970 6.840 6.840 52,652 +0.05(+0.74%)
Jan 05, 2022 6.928 7.000 6.790 6.790 74,119 -0.03(-0.44%)
Jan 04, 2022 6.850 6.940 6.810 6.820 89,371 +0.13(+1.94%)
Jan 03, 2022 6.648 6.690 6.590 6.690 139,713 +0.22(+3.40%)
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%)
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.