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 |
2024-03-12 | $8.86 | $9.00 | $8.86 | $8.97 | 6 292 |
2024-03-11 | $8.76 | $8.82 | $8.73 | $8.80 | 8 364 |
2024-03-08 | $8.66 | $8.71 | $8.65 | $8.65 | 16 634 |
2024-03-07 | $8.61 | $8.75 | $8.61 | $8.62 | 18 542 |
2024-03-06 | $8.56 | $8.60 | $8.56 | $8.58 | 5 848 |
2024-03-05 | $8.51 | $8.53 | $8.49 | $8.49 | 5 842 |
2024-03-04 | $8.54 | $8.56 | $8.48 | $8.50 | 28 453 |
2024-03-01 | $8.60 | $8.60 | $8.60 | $8.60 | 854 |
2024-02-29 | $8.63 | $8.69 | $8.61 | $8.65 | 4 085 |
2024-02-28 | $8.72 | $8.75 | $8.71 | $8.72 | 5 318 |
2024-02-27 | $8.77 | $8.78 | $8.75 | $8.76 | 4 666 |
2024-02-26 | $8.83 | $8.83 | $8.76 | $8.76 | 2 350 |
2024-02-23 | $8.84 | $8.88 | $8.82 | $8.84 | 2 411 |
2024-02-22 | $8.67 | $8.77 | $8.67 | $8.72 | 12 171 |
2024-02-21 | $8.16 | $8.19 | $8.16 | $8.16 | 16 126 |
2024-02-20 | $8.19 | $8.23 | $8.15 | $8.17 | 12 516 |
2024-02-16 | $7.89 | $7.94 | $7.89 | $7.91 | 4 234 |
2024-02-15 | $7.91 | $7.99 | $7.91 | $7.96 | 2 832 |
2024-02-14 | $7.99 | $7.99 | $7.93 | $7.99 | 11 270 |
2024-02-13 | $7.90 | $7.99 | $7.85 | $7.87 | 22 274 |
2024-02-12 | $8.05 | $8.06 | $8.01 | $8.03 | 2 381 |
2024-02-09 | $8.00 | $8.05 | $7.96 | $8.05 | 3 362 |
2024-02-08 | $7.97 | $7.99 | $7.93 | $7.99 | 10 794 |
2024-02-07 | $7.99 | $8.01 | $7.96 | $7.96 | 9 841 |
2024-02-06 | $7.91 | $7.93 | $7.90 | $7.93 | 11 063 |