Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accor S.A. ADR (OP: ACCYY )

8.840 +0.040 (+0.45%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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 (%)
May 29, 2020 5.560 5.640 5.510 5.630 139,300 -0.07(-1.23%)
May 28, 2020 5.850 5.850 5.660 5.700 110,660 +0.13(+2.26%)
May 27, 2020 5.725 5.725 5.510 5.574 194,337 +0.08(+1.53%)
May 26, 2020 5.369 5.610 5.369 5.490 80,540 +0.88(+19.14%)
May 22, 2020 4.763 4.763 4.560 4.608 116,500 -0.02(-0.48%)
May 21, 2020 4.732 4.732 4.625 4.630 203,620 -0.02(-0.42%)
May 20, 2020 4.635 4.756 4.600 4.650 426,023 -0.01(-0.22%)
May 19, 2020 4.610 4.780 4.580 4.660 438,784 -0.07(-1.48%)
May 18, 2020 4.731 4.824 4.645 4.730 236,884 +0.26(+5.82%)
May 15, 2020 4.535 4.600 4.420 4.470 336,200 +0.02(+0.45%)
May 14, 2020 4.400 4.560 4.300 4.450 228,482 -0.08(-1.87%)
May 13, 2020 4.540 4.660 4.500 4.535 276,062 -0.12(-2.47%)
May 12, 2020 4.810 4.810 4.650 4.650 158,408 -0.20(-4.20%)
May 11, 2020 4.930 4.945 4.800 4.854 187,826 -0.08(-1.54%)
May 08, 2020 4.905 4.970 4.905 4.930 181,800 -0.02(-0.30%)
May 07, 2020 4.885 5.030 4.880 4.945 185,488 +0.08(+1.54%)
May 06, 2020 5.020 5.060 4.870 4.870 205,510 -0.26(-5.07%)
May 05, 2020 5.178 5.350 5.105 5.130 173,651 -0.02(-0.39%)
May 04, 2020 5.290 5.320 5.120 5.150 193,718 -0.22(-4.10%)
May 01, 2020 5.230 5.680 5.230 5.370 131,900 -0.09(-1.65%)
Apr 30, 2020 5.556 5.640 5.430 5.460 153,864 -0.32(-5.54%)
Apr 29, 2020 5.720 5.830 5.710 5.780 113,879 +0.27(+4.90%)
Apr 28, 2020 5.460 5.630 5.460 5.510 132,704 +0.06(+1.18%)
Apr 27, 2020 5.399 5.540 5.360 5.446 184,979 +0.11(+1.99%)
Apr 24, 2020 5.367 5.370 5.260 5.340 155,800 -0.07(-1.29%)
Apr 23, 2020 5.604 5.640 5.400 5.410 200,460 -0.07(-1.28%)
Apr 22, 2020 5.460 5.740 5.422 5.480 152,240 -0.02(-0.45%)
Apr 21, 2020 5.600 5.697 5.420 5.505 176,685 -0.04(-0.63%)
Apr 20, 2020 5.500 5.660 5.440 5.540 182,095 -0.23(-4.00%)
Apr 17, 2020 5.630 5.950 5.600 5.771 201,200 +0.55(+10.45%)
Apr 16, 2020 5.360 5.470 5.160 5.225 187,947 -0.31(-5.52%)
Apr 15, 2020 5.513 5.770 5.410 5.530 161,535 -0.45(-7.53%)
Apr 14, 2020 5.960 6.070 5.851 5.980 186,605 -0.17(-2.76%)
Apr 13, 2020 6.018 6.430 5.880 6.150 252,466 +0.00(+0.00%)
Apr 09, 2020 6.210 6.410 6.068 6.150 135,400 +0.03(+0.49%)
Apr 08, 2020 5.840 6.120 5.840 6.120 183,888 +0.21(+3.47%)
Apr 07, 2020 6.020 6.120 5.600 5.915 228,466 +0.47(+8.73%)
Apr 06, 2020 5.188 5.440 5.178 5.440 347,412 +0.64(+13.33%)
Apr 03, 2020 4.974 5.007 4.690 4.800 275,900 -0.05(-1.03%)
Apr 02, 2020 5.084 5.130 4.780 4.850 199,409 -0.30(-5.83%)
Apr 01, 2020 5.256 5.380 5.070 5.150 167,276 -0.17(-3.20%)
Mar 31, 2020 5.390 5.630 5.288 5.320 283,340 -0.13(-2.39%)
Mar 30, 2020 5.506 5.560 5.380 5.450 477,936 -0.36(-6.20%)
Mar 27, 2020 6.055 6.120 5.610 5.810 200,600 -0.64(-9.92%)
Mar 26, 2020 6.020 6.500 6.020 6.450 246,449 +0.76(+13.36%)
Mar 25, 2020 5.515 5.920 5.405 5.690 177,340 +0.12(+2.25%)
Mar 24, 2020 5.410 5.772 5.400 5.565 265,191 +0.45(+8.79%)
Mar 23, 2020 5.247 5.540 5.080 5.115 294,015 -0.23(-4.38%)
Mar 20, 2020 5.612 5.870 5.350 5.350 254,400 +0.58(+12.16%)
Mar 19, 2020 4.560 5.120 4.520 4.770 293,455 +0.29(+6.57%)
Mar 18, 2020 5.165 5.200 4.430 4.476 409,779 -0.82(-15.55%)
Mar 17, 2020 5.438 5.580 5.000 5.300 344,457 +0.25(+4.95%)
Mar 16, 2020 4.940 5.860 4.900 5.050 521,801 -0.46(-8.35%)
Mar 13, 2020 5.880 5.889 5.210 5.510 325,700 +0.42(+8.25%)
Mar 12, 2020 5.082 5.420 4.838 5.090 359,954 -0.73(-12.54%)
Mar 11, 2020 6.320 6.320 5.740 5.820 501,145 -0.55(-8.68%)
Mar 10, 2020 6.390 6.390 5.960 6.373 410,963 +0.22(+3.63%)
Mar 09, 2020 6.330 6.480 5.960 6.150 197,183 -0.71(-10.35%)
Mar 06, 2020 6.760 7.100 6.760 6.860 272,200 -0.23(-3.24%)
Mar 05, 2020 7.180 7.230 7.000 7.090 150,105 -0.31(-4.19%)
Mar 04, 2020 7.380 7.440 7.260 7.400 169,388 +0.21(+2.92%)
Mar 03, 2020 7.440 7.468 7.150 7.190 350,744 -0.21(-2.84%)
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.