Accor S.A. ADR (OP: ACCYY )

Date	Open	High	Low	Close	Volume	Change (%)
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.