MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accor S.A. ADR (OP: ACCYY )

8.550 +0.030 (+0.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 13, 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 (%)
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%)
Sep 03, 2024 8.535 8.587 8.430 8.557 27,011 +0.09(+1.03%)
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.
TOP
Email a Story