Today ACCYY ranks # as BUY CANDIDATE.
Today ACCYY ranks # as BUY CANDIDATE.

ACCYY stock Accor S.A. ADR

ACCYY stock
Accor S.A. ADR

ACCYY stock price (quote)

Friday, 18th Jan 2019

Close price at the end of the last trading day (Friday, 18th Jan 2019) of the ACCYY stock was $8.87. This is 2.96% more than the trading day before Thursday, 17th Jan 2019.

During day the stock fluctuated 1.71% from a day low at $8.79 to a day high of $8.94.

30 day high of the ACCYY stock price was $8.94 and low was $7.87.
90 day high was $9.40 and low was $7.87.
52 week high for the Accor S.A. ADR - $12.04 and low - $7.87.

Historical Accor S.A. ADR prices

Date Open High Low Close Volume
2019-01-18 $8.80 $8.94 $8.79 $8.87 19551
2019-01-17 $8.58 $8.65 $8.56 $8.61 33556
2019-01-16 $8.59 $8.70 $8.54 $8.61 14936
2019-01-15 $8.58 $8.63 $8.48 $8.55 31975
2019-01-14 $8.56 $8.69 $8.55 $8.62 54964
2019-01-11 $8.63 $8.79 $8.58 $8.70 30145
2019-01-10 $8.61 $8.73 $8.59 $8.67 50351
2019-01-09 $8.65 $8.67 $8.62 $8.64 16782
2019-01-08 $8.44 $8.59 $8.42 $8.51 72938
2019-01-07 $8.40 $8.54 $8.39 $8.48 56234
2019-01-04 $8.29 $8.47 $8.17 $8.39 19775
2019-01-03 $8.23 $8.30 $8.14 $8.22 60144
2019-01-02 $8.24 $8.36 $8.10 $8.33 15882
2018-12-31 $8.39 $8.58 $8.22 $8.58 218970
2018-12-28 $8.30 $8.42 $8.25 $8.42 67574
2018-12-27 $8.06 $8.22 $7.92 $8.17 110092
2018-12-26 $8.40 $8.40 $8.06 $8.20 59645
2018-12-24 $7.87 $8.38 $7.87 $8.02 14472
2018-12-21 $8.09 $8.22 $7.92 $7.98 110847
2018-12-20 $8.32 $8.32 $8.15 $8.31 57369
2018-12-19 $8.35 $8.44 $8.15 $8.24 55171
2018-12-18 $8.38 $8.38 $8.22 $8.31 83801
2018-12-17 $8.51 $8.72 $8.48 $8.60 49224
2018-12-14 $8.50 $8.57 $8.42 $8.51 46362
2018-12-13 $8.67 $8.69 $8.41 $8.62 36641
2018-12-12 $8.67 $8.75 $8.63 $8.75 41336
2018-12-11 $8.57 $8.57 $8.26 $8.48 215218
2018-12-10 $8.48 $8.48 $8.32 $8.40 88403
2018-12-07 $8.59 $8.62 $8.31 $8.51 44021
2018-12-06 $8.36 $8.51 $8.35 $8.36 184002
2018-12-04 $8.87 $8.89 $8.64 $8.76 61284
2018-12-03 $8.80 $8.90 $8.76 $8.83 21386
2018-11-30 $8.91 $8.94 $8.81 $8.88 11141
2018-11-29 $9.05 $9.23 $9.01 $9.06 21990
2018-11-28 $9.03 $9.20 $8.96 $9.12 46287
2018-11-27 $8.99 $9.10 $8.98 $9.05 60764
2018-11-26 $8.88 $8.99 $8.86 $8.93 20618
2018-11-23 $8.78 $8.96 $8.78 $8.83 7893
2018-11-21 $8.78 $9.00 $8.78 $8.82 61798
2018-11-20 $8.68 $8.83 $8.56 $8.73 83969
2018-11-19 $8.92 $8.97 $8.82 $8.82 29150
2018-11-16 $8.93 $9.00 $8.90 $8.98 22704
2018-11-15 $8.88 $8.99 $8.85 $8.95 35264
2018-11-14 $9.17 $9.19 $9.01 $9.10 22721
2018-11-13 $8.90 $9.05 $8.82 $8.93 60285
2018-11-12 $8.78 $8.91 $8.78 $8.86 25130
2018-11-09 $8.97 $9.12 $8.91 $9.03 7742
2018-11-08 $9.13 $9.22 $8.94 $9.16 41986
2018-11-07 $9.25 $9.37 $9.14 $9.33 14286
2018-11-06 $9.27 $9.35 $9.12 $9.28 43288

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank