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

Accor S.A. ADR (OP: ACCYY )

8.910 -0.090 (-1.00%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 8.875 8.910 8.852 8.910 23,258 -0.09(-1.00%)
Nov 26, 2024 9.018 9.018 8.950 9.000 30,155 -0.10(-1.10%)
Nov 25, 2024 9.150 9.165 9.070 9.100 83,384 +0.25(+2.82%)
Nov 22, 2024 8.860 8.883 8.814 8.850 9,389 -0.14(-1.56%)
Nov 21, 2024 8.960 9.010 8.910 8.990 397,314 -0.05(-0.55%)
Nov 20, 2024 9.050 9.155 8.990 9.040 97,133 -0.14(-1.53%)
Nov 19, 2024 9.080 9.204 9.080 9.180 27,143 -0.16(-1.71%)
Nov 18, 2024 9.295 9.350 9.290 9.340 24,129 +0.14(+1.52%)
Nov 15, 2024 9.285 9.285 9.190 9.200 20,974 +0.05(+0.55%)
Nov 14, 2024 9.230 9.260 9.110 9.150 17,285 -0.07(-0.76%)
Nov 13, 2024 9.130 9.350 9.120 9.220 20,740 -0.10(-1.07%)
Nov 12, 2024 9.290 9.320 9.131 9.320 23,134 -0.14(-1.48%)
Nov 11, 2024 9.445 9.620 9.360 9.460 45,777 -0.02(-0.21%)
Nov 08, 2024 9.490 9.530 9.450 9.480 10,570 +0.11(+1.17%)
Nov 07, 2024 9.426 9.460 9.330 9.370 27,436 +0.30(+3.31%)
Nov 06, 2024 9.095 9.265 9.020 9.070 12,924 -0.16(-1.73%)
Nov 05, 2024 9.113 9.240 9.113 9.230 6,226 +0.17(+1.88%)
Nov 04, 2024 9.050 9.220 8.990 9.060 11,587 -0.15(-1.63%)
Nov 01, 2024 9.000 9.210 9.000 9.210 14,219 +0.09(+0.99%)
Oct 31, 2024 9.125 9.125 9.040 9.120 55,090 -0.02(-0.22%)
Oct 30, 2024 9.140 9.197 9.090 9.140 6,795 +0.06(+0.66%)
Oct 29, 2024 8.940 9.240 8.940 9.080 13,916 -0.11(-1.20%)
Oct 28, 2024 9.155 9.267 9.143 9.190 27,856 +0.17(+1.88%)
Oct 25, 2024 9.120 9.130 9.007 9.020 20,634 -0.53(-5.55%)
Oct 24, 2024 9.241 9.550 9.235 9.550 18,873 +0.43(+4.71%)
Oct 23, 2024 9.170 9.279 9.120 9.120 12,403 -0.04(-0.44%)
Oct 22, 2024 9.060 9.190 9.060 9.160 7,392 +0.15(+1.66%)
Oct 21, 2024 9.045 9.093 9.010 9.010 7,706 -0.14(-1.53%)
Oct 18, 2024 9.120 9.170 9.120 9.150 6,667 +0.03(+0.33%)
Oct 17, 2024 9.140 9.140 9.070 9.120 12,604 -0.01(-0.11%)
Oct 16, 2024 9.025 9.145 9.025 9.130 13,128 +0.19(+2.13%)
Oct 15, 2024 8.940 8.940 8.910 8.940 6,168 +0.05(+0.56%)
Oct 14, 2024 8.880 8.950 8.870 8.890 14,285 -0.01(-0.11%)
Oct 11, 2024 8.830 8.900 8.750 8.900 66,226 +0.16(+1.83%)
Oct 10, 2024 8.690 8.800 8.680 8.740 14,717 +0.00(+0.00%)
Oct 09, 2024 8.750 8.790 8.665 8.740 24,239 +0.06(+0.69%)
Oct 08, 2024 8.682 8.690 8.615 8.680 28,842 +0.04(+0.46%)
Oct 07, 2024 8.726 8.760 8.640 8.640 18,588 -0.14(-1.65%)
Oct 04, 2024 8.812 8.812 8.741 8.785 8,895 +0.28(+3.23%)
Oct 03, 2024 8.435 8.540 8.435 8.510 12,442 +0.03(+0.35%)
Oct 02, 2024 8.444 8.480 8.410 8.480 114,739 -0.13(-1.51%)
Oct 01, 2024 8.856 8.856 8.465 8.610 932,422 -0.24(-2.71%)
Sep 30, 2024 8.900 8.999 8.735 8.850 583,036 -0.39(-4.22%)
Sep 27, 2024 8.986 9.310 8.986 9.240 207,895 +0.25(+2.78%)
Sep 26, 2024 8.960 9.020 8.960 8.990 20,669 +0.05(+0.56%)
Sep 25, 2024 9.180 9.180 8.940 8.940 8,137 -0.02(-0.22%)
Sep 24, 2024 8.831 8.970 8.831 8.960 9,464 +0.22(+2.52%)
Sep 23, 2024 8.732 8.770 8.650 8.740 4,241 -0.11(-1.24%)
Sep 20, 2024 8.895 8.930 8.820 8.850 8,767 -0.01(-0.11%)
Sep 19, 2024 8.797 8.870 8.797 8.860 9,044 +0.24(+2.78%)
Sep 18, 2024 8.660 8.681 8.595 8.620 6,444 -0.03(-0.35%)
Sep 17, 2024 8.670 8.680 8.610 8.650 39,547 +0.06(+0.70%)
Sep 16, 2024 8.610 8.710 8.500 8.590 13,641 +0.04(+0.47%)
Sep 13, 2024 8.530 8.588 8.490 8.550 8,493 +0.03(+0.35%)
Sep 12, 2024 8.450 8.560 8.420 8.520 23,300 -0.05(-0.58%)
Sep 11, 2024 8.470 8.570 8.370 8.570 9,752 +0.14(+1.66%)
Sep 10, 2024 8.430 8.435 8.361 8.430 25,397 -0.12(-1.40%)
Sep 09, 2024 8.440 8.562 8.440 8.550 17,717 +0.14(+1.66%)
Sep 06, 2024 8.600 8.600 8.400 8.410 23,046 -0.19(-2.21%)
Sep 05, 2024 8.626 8.678 8.540 8.600 168,317 +0.08(+0.94%)
Sep 04, 2024 8.575 8.590 8.470 8.520 17,564 -0.04(-0.43%)
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.