Accor S.A. ADR (OP: ACCYY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	8.535	8.700	8.460	8.470	24,875	-0.08(-0.94%)
Aug 29, 2024	8.590	8.599	8.490	8.550	20,185	+0.05(+0.59%)
Aug 28, 2024	8.400	8.500	8.340	8.500	35,368	+0.00(+0.00%)
Aug 27, 2024	8.430	8.500	8.430	8.500	19,549	+0.13(+1.55%)
Aug 26, 2024	8.410	8.470	8.370	8.370	34,827	-0.07(-0.83%)
Aug 23, 2024	8.120	8.440	8.120	8.440	829,896	+0.37(+4.58%)
Aug 22, 2024	8.080	8.110	7.991	8.070	520,603	+0.04(+0.50%)
Aug 21, 2024	8.010	8.099	8.002	8.030	3,178	+0.09(+1.13%)
Aug 20, 2024	8.050	8.050	7.940	7.940	11,406	-0.07(-0.87%)
Aug 19, 2024	7.838	8.010	7.838	8.010	45,397	+0.18(+2.30%)
Aug 16, 2024	7.830	7.930	7.790	7.830	8,566	+0.06(+0.77%)
Aug 15, 2024	7.690	7.770	7.690	7.770	46,378	+0.27(+3.60%)
Aug 14, 2024	7.510	7.540	7.483	7.500	10,394	+0.06(+0.81%)
Aug 13, 2024	7.399	7.530	7.380	7.440	96,244	+0.04(+0.54%)
Aug 12, 2024	7.490	7.500	7.350	7.400	19,486	-0.10(-1.33%)
Aug 09, 2024	7.405	7.500	7.385	7.500	10,286	+0.16(+2.18%)
Aug 08, 2024	7.310	7.400	7.280	7.340	26,814	+0.08(+1.10%)
Aug 07, 2024	7.293	7.370	7.190	7.260	38,166	+0.00(+0.03%)
Aug 06, 2024	7.160	7.310	7.160	7.258	127,286	+0.12(+1.65%)
Aug 05, 2024	7.061	7.250	7.020	7.140	58,025	-0.13(-1.79%)
Aug 02, 2024	7.200	7.310	7.170	7.270	25,132	-0.24(-3.20%)
Aug 01, 2024	7.640	7.640	7.460	7.510	55,162	-0.23(-2.97%)
Jul 31, 2024	7.792	7.800	7.720	7.740	21,177	-0.05(-0.67%)
Jul 30, 2024	7.780	7.909	7.770	7.792	377,704	+0.08(+1.07%)
Jul 29, 2024	7.745	7.745	7.660	7.710	83,084	-0.19(-2.41%)
Jul 26, 2024	7.850	7.950	7.803	7.900	20,934	-0.14(-1.74%)
Jul 25, 2024	7.955	8.130	7.940	8.040	26,091	-0.03(-0.37%)
Jul 24, 2024	8.270	8.270	8.070	8.070	8,549	-0.13(-1.59%)
Jul 23, 2024	8.180	8.329	8.180	8.200	9,114	-0.03(-0.36%)
Jul 22, 2024	8.330	8.330	8.180	8.230	16,889	-0.22(-2.60%)
Jul 19, 2024	8.390	8.450	8.360	8.450	4,073	-0.07(-0.82%)
Jul 18, 2024	8.509	8.530	8.380	8.520	6,373	-0.03(-0.35%)
Jul 17, 2024	8.530	8.610	8.420	8.550	5,705	-0.11(-1.27%)
Jul 16, 2024	8.580	8.710	8.580	8.660	9,099	-0.07(-0.80%)
Jul 15, 2024	8.699	8.730	8.660	8.730	19,950	+0.07(+0.81%)
Jul 12, 2024	8.690	8.690	8.640	8.660	8,458	+0.05(+0.58%)
Jul 11, 2024	8.610	8.698	8.560	8.610	20,450	+0.06(+0.70%)
Jul 10, 2024	8.517	8.550	8.500	8.550	9,015	+0.08(+0.91%)
Jul 09, 2024	8.400	8.480	8.377	8.473	11,169	-0.02(-0.20%)
Jul 08, 2024	8.500	8.510	8.480	8.490	12,131	+0.03(+0.35%)
Jul 05, 2024	8.430	8.470	8.400	8.460	12,578	-0.08(-0.94%)
Jul 03, 2024	8.450	8.569	8.450	8.540	9,979	+0.20(+2.40%)
Jul 02, 2024	8.288	8.349	8.257	8.340	39,844	+0.04(+0.42%)

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.