PINK:ACCYY
Accor S.A. ADR Stock Price (Quote)
$8.74
+0.240 (+2.82%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.26 | $9.40 | Tuesday, 23rd Apr 2024 ACCYY stock ended at $8.74. This is 2.82% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.748% from a day low at $8.70 to a day high of $8.76. |
| 90 days | $7.83 | $9.40 | |
| 52 weeks | $6.26 | $9.40 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2024 | $7.50 | $7.52 | $7.50 | $7.51 | 2 232 |
| Jan 03, 2024 | $7.47 | $7.50 | $7.44 | $7.50 | 5 592 |
| Jan 02, 2024 | $7.59 | $7.59 | $7.54 | $7.54 | 5 749 |
| Dec 29, 2023 | $7.67 | $7.67 | $7.62 | $7.63 | 10 477 |
| Dec 28, 2023 | $7.64 | $7.67 | $7.61 | $7.64 | 57 391 |
| Dec 27, 2023 | $7.68 | $7.69 | $7.64 | $7.67 | 5 722 |
| Dec 26, 2023 | $7.78 | $7.78 | $7.65 | $7.68 | 4 536 |
| Dec 22, 2023 | $7.65 | $7.65 | $7.60 | $7.63 | 12 908 |
| Dec 21, 2023 | $7.59 | $7.63 | $7.57 | $7.62 | 7 335 |
| Dec 20, 2023 | $7.59 | $7.59 | $7.48 | $7.51 | 7 735 |
| Dec 19, 2023 | $7.60 | $7.63 | $7.60 | $7.62 | 56 651 |
| Dec 18, 2023 | $7.53 | $7.55 | $7.51 | $7.54 | 5 907 |
| Dec 15, 2023 | $7.55 | $7.55 | $7.49 | $7.49 | 7 190 |
| Dec 14, 2023 | $7.67 | $7.69 | $7.63 | $7.64 | 26 429 |
| Dec 13, 2023 | $7.50 | $7.53 | $7.44 | $7.53 | 61 859 |
| Dec 12, 2023 | $7.60 | $7.60 | $7.58 | $7.60 | 5 244 |
| Dec 11, 2023 | $7.58 | $7.58 | $7.51 | $7.51 | 4 327 |
| Dec 08, 2023 | $7.47 | $7.50 | $7.47 | $7.50 | 3 029 |
| Dec 07, 2023 | $7.29 | $7.35 | $7.29 | $7.34 | 38 227 |
| Dec 06, 2023 | $7.30 | $7.30 | $7.21 | $7.23 | 9 207 |
| Dec 05, 2023 | $7.17 | $7.17 | $7.14 | $7.16 | 3 752 |
| Dec 04, 2023 | $7.11 | $7.11 | $7.11 | $7.11 | 18 372 |
| Dec 01, 2023 | $6.97 | $7.07 | $6.97 | $7.06 | 17 971 |
| Nov 30, 2023 | $6.96 | $6.96 | $6.91 | $6.91 | 13 007 |
| Nov 29, 2023 | $6.93 | $6.95 | $6.92 | $6.92 | 3 490 |
