PINK:ACCYY
Accor S.A. ADR Stock Price (Quote)
$8.45
+0.0900 (+1.08%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.26 | $9.40 | Thursday, 18th Apr 2024 ACCYY stock ended at $8.45. This is 1.08% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.759% from a day low at $8.44 to a day high of $8.50. |
| 90 days | $7.71 | $9.40 | |
| 52 weeks | $6.26 | $9.40 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $6.51 | $6.55 | $6.49 | $6.50 | 11 928 |
| 2023-10-17 | $6.62 | $6.69 | $6.62 | $6.65 | 24 309 |
| 2023-10-16 | $6.53 | $6.65 | $6.53 | $6.62 | 2 030 |
| 2023-10-13 | $6.53 | $6.53 | $6.53 | $6.53 | 2 023 |
| 2023-10-12 | $6.73 | $6.73 | $6.67 | $6.68 | 5 319 |
| 2023-10-11 | $6.89 | $6.89 | $6.86 | $6.89 | 3 269 |
| 2023-10-10 | $6.70 | $6.75 | $6.66 | $6.71 | 17 333 |
| 2023-10-09 | $6.57 | $6.59 | $6.51 | $6.56 | 5 069 |
| 2023-10-06 | $6.79 | $6.79 | $6.75 | $6.75 | 2 572 |
| 2023-10-05 | $6.66 | $6.69 | $6.60 | $6.65 | 7 662 |
| 2023-10-04 | $6.48 | $6.56 | $6.48 | $6.54 | 12 930 |
| 2023-10-03 | $6.49 | $6.55 | $6.48 | $6.52 | 5 987 |
| 2023-10-02 | $6.68 | $6.73 | $6.64 | $6.64 | 8 704 |
| 2023-09-29 | $6.87 | $6.87 | $6.71 | $6.76 | 5 620 |
| 2023-09-28 | $6.83 | $6.88 | $6.82 | $6.82 | 2 822 |
| 2023-09-27 | $6.85 | $6.85 | $6.80 | $6.84 | 3 223 |
| 2023-09-26 | $6.92 | $6.92 | $6.81 | $6.81 | 3 087 |
| 2023-09-25 | $6.90 | $6.90 | $6.86 | $6.87 | 9 382 |
| 2023-09-22 | $7.03 | $7.05 | $7.02 | $7.02 | 1 012 |
| 2023-09-21 | $7.13 | $7.15 | $7.06 | $7.06 | 6 641 |
| 2023-09-20 | $7.38 | $7.39 | $7.27 | $7.29 | 13 975 |
| 2023-09-19 | $7.38 | $7.39 | $7.34 | $7.38 | 5 725 |
| 2023-09-18 | $7.27 | $7.31 | $7.25 | $7.30 | 7 732 |
| 2023-09-15 | $7.39 | $7.43 | $7.38 | $7.40 | 58 387 |
| 2023-09-14 | $7.31 | $7.36 | $7.31 | $7.36 | 3 033 |
