PINK:ACCYY
Accor S.A. ADR Stock Price (Quote)
$9.04
+0.0200 (+0.222%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.26 | $9.40 | Friday, 26th Apr 2024 ACCYY stock ended at $9.04. This is 0.222% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.40% from a day low at $8.83 to a day high of $9.13. |
| 90 days | $7.83 | $9.40 | |
| 52 weeks | $6.26 | $9.40 |
| Date | Open | High | Low | Close | Volume |
| Oct 27, 2022 | $4.85 | $4.87 | $4.75 | $4.75 | 27 270 |
| Oct 26, 2022 | $4.64 | $4.85 | $4.64 | $4.66 | 24 221 |
| Oct 25, 2022 | $4.55 | $4.67 | $4.54 | $4.57 | 75 388 |
| Oct 24, 2022 | $4.48 | $4.53 | $4.43 | $4.50 | 506 338 |
| Oct 21, 2022 | $4.35 | $4.48 | $4.35 | $4.44 | 25 659 |
| Oct 20, 2022 | $4.41 | $4.55 | $4.41 | $4.42 | 69 611 |
| Oct 19, 2022 | $4.44 | $4.50 | $4.35 | $4.35 | 28 631 |
| Oct 18, 2022 | $4.42 | $4.54 | $4.40 | $4.44 | 120 832 |
| Oct 17, 2022 | $4.32 | $4.35 | $4.28 | $4.35 | 156 718 |
| Oct 14, 2022 | $4.27 | $4.30 | $4.18 | $4.21 | 23 566 |
| Oct 13, 2022 | $4.11 | $4.40 | $4.11 | $4.26 | 162 959 |
| Oct 12, 2022 | $4.00 | $4.14 | $4.00 | $4.07 | 73 029 |
| Oct 11, 2022 | $4.10 | $4.15 | $4.04 | $4.06 | 263 752 |
| Oct 10, 2022 | $4.17 | $4.17 | $4.12 | $4.16 | 189 914 |
| Oct 07, 2022 | $4.15 | $4.25 | $4.09 | $4.13 | 163 356 |
| Oct 06, 2022 | $4.27 | $4.27 | $4.19 | $4.20 | 78 181 |
| Oct 05, 2022 | $4.35 | $4.42 | $4.31 | $4.36 | 69 070 |
| Oct 04, 2022 | $4.39 | $4.51 | $4.39 | $4.40 | 441 733 |
| Oct 03, 2022 | $4.16 | $4.30 | $4.14 | $4.30 | 36 095 |
| Sep 30, 2022 | $4.20 | $4.22 | $4.12 | $4.13 | 89 256 |
| Sep 29, 2022 | $4.15 | $4.27 | $4.11 | $4.17 | 103 632 |
| Sep 28, 2022 | $4.09 | $4.43 | $4.09 | $4.40 | 207 427 |
| Sep 27, 2022 | $4.04 | $4.10 | $3.98 | $4.00 | 590 974 |
| Sep 26, 2022 | $4.09 | $4.15 | $3.99 | $4.10 | 93 133 |
| Sep 23, 2022 | $4.21 | $4.21 | $3.98 | $4.03 | 85 560 |
