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 12, 2024 | $8.05 | $8.06 | $8.01 | $8.03 | 2 381 |
| Feb 09, 2024 | $8.00 | $8.05 | $7.96 | $8.05 | 3 362 |
| Feb 08, 2024 | $7.97 | $7.99 | $7.93 | $7.99 | 10 794 |
| Feb 07, 2024 | $7.99 | $8.01 | $7.96 | $7.96 | 9 841 |
| Feb 06, 2024 | $7.91 | $7.93 | $7.90 | $7.93 | 11 063 |
| Feb 05, 2024 | $7.86 | $7.87 | $7.84 | $7.87 | 6 447 |
| Feb 02, 2024 | $7.88 | $7.90 | $7.88 | $7.88 | 6 803 |
| Feb 01, 2024 | $7.86 | $7.89 | $7.83 | $7.88 | 7 802 |
| Jan 31, 2024 | $7.95 | $7.95 | $7.89 | $7.89 | 2 751 |
| Jan 30, 2024 | $8.02 | $8.02 | $7.98 | $7.98 | 12 031 |
| Jan 29, 2024 | $8.02 | $8.04 | $7.95 | $8.03 | 28 349 |
| Jan 26, 2024 | $8.06 | $8.07 | $7.99 | $8.02 | 4 483 |
| Jan 25, 2024 | $7.93 | $7.99 | $7.92 | $7.99 | 49 473 |
| Jan 24, 2024 | $7.90 | $7.92 | $7.83 | $7.85 | 17 949 |
| Jan 23, 2024 | $7.71 | $7.76 | $7.71 | $7.76 | 14 321 |
| Jan 22, 2024 | $7.89 | $7.89 | $7.80 | $7.83 | 3 791 |
| Jan 19, 2024 | $7.79 | $7.85 | $7.78 | $7.85 | 9 388 |
| Jan 18, 2024 | $7.63 | $7.69 | $7.63 | $7.69 | 11 590 |
| Jan 17, 2024 | $7.54 | $7.56 | $7.50 | $7.56 | 18 347 |
| Jan 16, 2024 | $7.67 | $7.67 | $7.62 | $7.63 | 6 318 |
| Jan 12, 2024 | $7.69 | $7.69 | $7.64 | $7.65 | 9 426 |
| Jan 11, 2024 | $7.68 | $7.68 | $7.66 | $7.67 | 2 798 |
| Jan 10, 2024 | $7.57 | $7.65 | $7.57 | $7.64 | 11 717 |
| Jan 09, 2024 | $7.58 | $7.58 | $7.54 | $7.55 | 4 903 |
| Jan 08, 2024 | $7.51 | $7.59 | $7.51 | $7.58 | 11 002 |
