PINK:ACCYY
Accor S.A. ADR Stock Price (Quote)
$9.02
-0.0400 (-0.442%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.26 | $9.40 | Thursday, 25th Apr 2024 ACCYY stock ended at $9.02. This is 0.442% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.80% from a day low at $8.83 to a day high of $9.08. |
| 90 days | $7.83 | $9.40 | |
| 52 weeks | $6.26 | $9.40 |
| Date | Open | High | Low | Close | Volume |
| Dec 01, 2022 | $5.25 | $5.31 | $5.22 | $5.29 | 14 643 |
| Nov 30, 2022 | $5.27 | $5.29 | $5.18 | $5.29 | 18 578 |
| Nov 29, 2022 | $5.16 | $5.16 | $5.15 | $5.15 | 4 340 |
| Nov 28, 2022 | $5.16 | $5.16 | $5.10 | $5.10 | 15 316 |
| Nov 25, 2022 | $5.17 | $5.18 | $5.11 | $5.14 | 12 569 |
| Nov 23, 2022 | $5.05 | $5.07 | $5.00 | $5.07 | 10 142 |
| Nov 22, 2022 | $4.99 | $5.02 | $4.99 | $5.02 | 9 085 |
| Nov 21, 2022 | $4.96 | $5.03 | $4.96 | $5.02 | 749 |
| Nov 18, 2022 | $5.06 | $5.06 | $5.03 | $5.06 | 11 037 |
| Nov 17, 2022 | $4.98 | $5.09 | $4.98 | $5.08 | 3 645 |
| Nov 16, 2022 | $5.09 | $5.18 | $5.07 | $5.10 | 32 913 |
| Nov 15, 2022 | $5.28 | $5.28 | $5.16 | $5.22 | 22 424 |
| Nov 14, 2022 | $5.23 | $5.26 | $5.21 | $5.22 | 111 320 |
| Nov 11, 2022 | $5.17 | $5.28 | $5.16 | $5.26 | 31 432 |
| Nov 10, 2022 | $4.97 | $5.07 | $4.97 | $5.07 | 16 185 |
| Nov 09, 2022 | $4.76 | $4.87 | $4.76 | $4.82 | 23 181 |
| Nov 08, 2022 | $4.84 | $4.96 | $4.82 | $4.87 | 100 665 |
| Nov 07, 2022 | $4.83 | $4.86 | $4.81 | $4.83 | 52 439 |
| Nov 04, 2022 | $4.83 | $4.87 | $4.78 | $4.83 | 42 279 |
| Nov 03, 2022 | $4.57 | $4.70 | $4.56 | $4.69 | 9 383 |
| Nov 02, 2022 | $4.75 | $4.81 | $4.67 | $4.76 | 55 582 |
| Nov 01, 2022 | $4.85 | $4.85 | $4.77 | $4.82 | 47 403 |
| Oct 31, 2022 | $4.83 | $4.85 | $4.80 | $4.80 | 19 374 |
| Oct 28, 2022 | $4.81 | $4.84 | $4.78 | $4.82 | 12 371 |
| Oct 27, 2022 | $4.85 | $4.87 | $4.75 | $4.75 | 27 270 |
