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

Accor S.A. ADR (OP: ACCYY )

10.60 +0.18 (+1.73%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 14, 2025 10.53 10.61 10.53 10.60 22,377 +0.18(+1.73%)
Feb 13, 2025 10.52 10.61 10.40 10.42 62,829 -0.08(-0.76%)
Feb 12, 2025 10.32 10.50 10.32 10.50 5,705 +0.18(+1.74%)
Feb 11, 2025 10.24 10.36 10.21 10.32 34,891 -0.08(-0.77%)
Feb 10, 2025 10.41 10.43 10.38 10.40 6,613 +0.12(+1.17%)
Feb 07, 2025 10.33 10.54 10.28 10.28 7,592 -0.08(-0.77%)
Feb 06, 2025 10.28 10.47 10.27 10.36 16,226 +0.07(+0.68%)
Feb 05, 2025 10.23 10.31 10.23 10.29 7,260 +0.05(+0.49%)
Feb 04, 2025 10.23 10.26 10.23 10.24 12,283 +0.15(+1.49%)
Feb 03, 2025 10.06 10.16 10.05 10.09 32,242 -0.17(-1.66%)
Jan 31, 2025 10.33 10.40 10.26 10.26 8,276 -0.05(-0.48%)
Jan 30, 2025 10.37 10.54 10.28 10.31 14,733 +0.01(+0.10%)
Jan 29, 2025 10.31 10.50 10.23 10.30 7,761 -0.01(-0.10%)
Jan 28, 2025 10.24 10.39 10.24 10.31 6,044 +0.02(+0.23%)
Jan 27, 2025 10.23 10.30 10.23 10.29 10,487 +0.01(+0.06%)
Jan 24, 2025 10.27 10.33 10.26 10.28 25,176 +0.11(+1.08%)
Jan 23, 2025 10.08 10.19 10.03 10.17 86,233 -0.03(-0.29%)
Jan 22, 2025 10.16 10.23 10.15 10.20 42,624 +0.11(+1.09%)
Jan 21, 2025 10.05 10.09 10.04 10.09 12,624 +0.21(+2.13%)
Jan 17, 2025 9.900 9.900 9.850 9.880 26,375 +0.08(+0.82%)
Jan 16, 2025 9.850 9.880 9.770 9.800 68,502 -0.04(-0.41%)
Jan 15, 2025 9.860 9.860 9.783 9.840 27,862 +0.05(+0.51%)
Jan 14, 2025 9.730 9.800 9.720 9.790 27,990 +0.21(+2.19%)
Jan 13, 2025 9.563 9.600 9.505 9.580 59,791 -0.09(-0.93%)
Jan 10, 2025 9.710 9.723 9.600 9.670 21,245 +0.06(+0.62%)
Jan 08, 2025 9.580 9.630 9.530 9.610 10,100 +0.05(+0.52%)
Jan 07, 2025 9.600 9.620 9.500 9.560 13,855 -0.07(-0.73%)
Jan 06, 2025 9.580 9.699 9.570 9.630 61,994 +0.14(+1.48%)
Jan 03, 2025 9.430 9.490 9.422 9.490 22,634 -0.12(-1.30%)
Jan 02, 2025 9.690 9.690 9.589 9.615 21,065 -0.07(-0.77%)
Dec 31, 2024 9.690 0 -0.05(-0.51%)
Dec 30, 2024 9.690 9.760 9.675 9.740 12,267 -0.01(-0.10%)
Dec 27, 2024 9.780 9.780 9.684 9.750 32,008 -0.07(-0.71%)
Dec 26, 2024 9.750 9.830 9.750 9.820 7,046 +0.01(+0.10%)
Dec 24, 2024 9.930 9.930 9.602 9.810 17,405 +0.11(+1.13%)
Dec 23, 2024 9.660 9.700 9.620 9.700 22,798 +0.04(+0.41%)
Dec 20, 2024 9.570 9.745 9.560 9.660 23,483 +0.06(+0.63%)
Dec 19, 2024 9.590 9.618 9.470 9.600 20,310 -0.03(-0.31%)
Dec 18, 2024 9.790 9.800 9.580 9.630 15,590 -0.16(-1.63%)
Dec 17, 2024 9.820 9.844 9.780 9.790 22,997 -0.05(-0.51%)
Dec 16, 2024 9.894 9.894 9.820 9.840 21,689 -0.01(-0.10%)
Dec 13, 2024 9.930 9.930 9.800 9.850 63,302 +0.08(+0.82%)
Dec 12, 2024 9.849 9.849 9.754 9.770 13,151 +0.05(+0.51%)
Dec 11, 2024 9.699 9.730 9.665 9.720 15,698 +0.14(+1.46%)
Dec 10, 2024 9.600 9.600 9.540 9.580 16,162 -0.02(-0.21%)
Dec 09, 2024 9.670 9.691 9.590 9.600 14,640 -0.16(-1.64%)
Dec 06, 2024 9.730 9.760 9.660 9.760 20,097 +0.03(+0.31%)
Dec 05, 2024 9.660 9.770 9.660 9.730 11,656 +0.49(+5.30%)
Dec 04, 2024 9.200 9.260 9.190 9.240 1,228,087 +0.06(+0.65%)
Dec 03, 2024 9.100 9.230 9.085 9.180 45,181 +0.05(+0.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.