PINK:ACCYY
Accor S.A. ADR Stock Price (Quote)
$9.06
+0.320 (+3.66%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.26 | $9.40 | Wednesday, 24th Apr 2024 ACCYY stock ended at $9.06. This is 3.66% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.89% from a day low at $8.89 to a day high of $9.06. |
| 90 days | $7.83 | $9.40 | |
| 52 weeks | $6.26 | $9.40 |
| Date | Open | High | Low | Close | Volume |
| Feb 13, 2023 | $6.28 | $6.47 | $6.28 | $6.43 | 70 739 |
| Feb 10, 2023 | $6.26 | $6.26 | $6.18 | $6.26 | 737 878 |
| Feb 09, 2023 | $6.62 | $6.62 | $6.54 | $6.54 | 5 414 |
| Feb 08, 2023 | $6.63 | $6.63 | $6.58 | $6.60 | 8 404 |
| Feb 07, 2023 | $6.51 | $6.56 | $6.47 | $6.52 | 19 541 |
| Feb 06, 2023 | $6.59 | $6.60 | $6.58 | $6.59 | 5 582 |
| Feb 03, 2023 | $6.66 | $6.68 | $6.63 | $6.64 | 26 991 |
| Feb 02, 2023 | $6.65 | $6.68 | $6.65 | $6.66 | 9 577 |
| Feb 01, 2023 | $6.52 | $6.59 | $6.46 | $6.57 | 49 350 |
| Jan 31, 2023 | $6.41 | $6.43 | $6.39 | $6.43 | 4 037 |
| Jan 30, 2023 | $6.40 | $6.40 | $6.37 | $6.39 | 6 740 |
| Jan 27, 2023 | $6.46 | $6.46 | $6.43 | $6.44 | 9 507 |
| Jan 26, 2023 | $6.36 | $6.39 | $6.35 | $6.39 | 4 877 |
| Jan 25, 2023 | $6.36 | $6.41 | $6.36 | $6.40 | 4 860 |
| Jan 24, 2023 | $6.31 | $6.37 | $6.31 | $6.36 | 11 666 |
| Jan 23, 2023 | $6.25 | $6.30 | $6.25 | $6.29 | 40 126 |
| Jan 20, 2023 | $6.26 | $6.29 | $6.24 | $6.24 | 4 992 |
| Jan 19, 2023 | $6.27 | $6.27 | $6.20 | $6.23 | 44 040 |
| Jan 18, 2023 | $6.19 | $6.21 | $6.07 | $6.07 | 30 743 |
| Jan 17, 2023 | $5.98 | $6.02 | $5.97 | $5.99 | 14 508 |
| Jan 13, 2023 | $6.00 | $6.07 | $6.00 | $6.06 | 13 275 |
| Jan 12, 2023 | $5.85 | $5.93 | $5.83 | $5.92 | 10 584 |
| Jan 11, 2023 | $5.73 | $5.73 | $5.68 | $5.71 | 10 807 |
| Jan 10, 2023 | $5.58 | $5.65 | $5.57 | $5.65 | 16 410 |
| Jan 09, 2023 | $5.48 | $5.59 | $5.45 | $5.45 | 33 114 |
