PINK:ACCYY
Accor S.A. ADR Stock Price (Quote)
$8.36
+0.0203 (+0.243%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.26 | $9.40 | Wednesday, 17th Apr 2024 ACCYY stock ended at $8.36. This is 0.243% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 0.420% from a day low at $8.33 to a day high of $8.36. |
| 90 days | $7.63 | $9.40 | |
| 52 weeks | $6.26 | $9.40 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $8.36 | $8.36 | $8.33 | $8.36 | 6 037 |
| 2024-04-16 | $8.34 | $8.34 | $8.26 | $8.34 | 25 723 |
| 2024-04-15 | $8.59 | $8.59 | $8.43 | $8.43 | 5 998 |
| 2024-04-12 | $8.72 | $8.72 | $8.48 | $8.49 | 4 205 |
| 2024-04-11 | $8.72 | $8.82 | $8.70 | $8.80 | 40 467 |
| 2024-04-10 | $8.90 | $8.97 | $8.90 | $8.94 | 9 594 |
| 2024-04-09 | $9.03 | $9.03 | $8.96 | $9.00 | 8 925 |
| 2024-04-08 | $9.06 | $9.06 | $9.00 | $9.02 | 9 706 |
| 2024-04-05 | $9.07 | $9.11 | $9.04 | $9.11 | 4 227 |
| 2024-04-04 | $9.28 | $9.31 | $9.13 | $9.17 | 28 608 |
| 2024-04-03 | $9.16 | $9.25 | $9.16 | $9.24 | 11 687 |
| 2024-04-02 | $9.17 | $9.18 | $9.13 | $9.16 | 12 758 |
| 2024-04-01 | $9.28 | $9.32 | $9.24 | $9.29 | 12 413 |
| 2024-03-28 | $9.39 | $9.39 | $9.31 | $9.34 | 1 834 |
| 2024-03-27 | $9.40 | $9.40 | $9.31 | $9.35 | 3 349 |
| 2024-03-26 | $9.40 | $9.40 | $9.36 | $9.36 | 57 487 |
| 2024-03-25 | $9.35 | $9.37 | $9.33 | $9.36 | 5 456 |
| 2024-03-22 | $9.18 | $9.22 | $9.17 | $9.19 | 1 811 |
| 2024-03-21 | $9.17 | $9.17 | $9.14 | $9.16 | 12 311 |
| 2024-03-20 | $9.00 | $9.12 | $8.99 | $9.10 | 23 824 |
| 2024-03-19 | $9.05 | $9.05 | $8.97 | $8.97 | 5 380 |
| 2024-03-18 | $9.06 | $9.06 | $8.99 | $8.99 | 1 935 |
| 2024-03-15 | $9.14 | $9.15 | $8.99 | $9.08 | 4 839 |
| 2024-03-14 | $9.18 | $9.20 | $9.14 | $9.17 | 2 270 |
| 2024-03-13 | $9.13 | $9.26 | $9.13 | $9.20 | 5 112 |
