PINK:ACCYY
Accor S.A. ADR Stock Price (Quote)
$8.79
-0.170 (-1.90%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.26 | $9.32 | Tuesday, 30th Apr 2024 ACCYY stock ended at $8.79. This is 1.90% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0.452% from a day low at $8.78 to a day high of $8.82. |
| 90 days | $7.83 | $9.40 | |
| 52 weeks | $6.26 | $9.40 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $8.82 | $8.82 | $8.78 | $8.79 | 13 443 |
| Apr 29, 2024 | $8.99 | $9.00 | $8.94 | $8.96 | 11 515 |
| Apr 26, 2024 | $8.83 | $9.13 | $8.83 | $9.04 | 41 649 |
| Apr 25, 2024 | $8.83 | $9.08 | $8.83 | $9.02 | 58 347 |
| Apr 24, 2024 | $8.89 | $9.06 | $8.89 | $9.06 | 13 536 |
| Apr 23, 2024 | $8.70 | $8.76 | $8.70 | $8.74 | 10 583 |
| Apr 22, 2024 | $8.50 | $8.51 | $8.46 | $8.50 | 4 496 |
| Apr 19, 2024 | $8.46 | $8.51 | $8.43 | $8.51 | 46 745 |
| Apr 18, 2024 | $8.46 | $8.50 | $8.44 | $8.45 | 11 371 |
| Apr 17, 2024 | $8.36 | $8.36 | $8.33 | $8.36 | 6 037 |
| Apr 16, 2024 | $8.34 | $8.34 | $8.26 | $8.34 | 25 723 |
| Apr 15, 2024 | $8.59 | $8.59 | $8.43 | $8.43 | 5 998 |
| Apr 12, 2024 | $8.72 | $8.72 | $8.48 | $8.49 | 4 205 |
| Apr 11, 2024 | $8.72 | $8.82 | $8.70 | $8.80 | 40 467 |
| Apr 10, 2024 | $8.90 | $8.97 | $8.90 | $8.94 | 9 594 |
| Apr 09, 2024 | $9.03 | $9.03 | $8.96 | $9.00 | 8 925 |
| Apr 08, 2024 | $9.06 | $9.06 | $9.00 | $9.02 | 9 706 |
| Apr 05, 2024 | $9.07 | $9.11 | $9.04 | $9.11 | 4 227 |
| Apr 04, 2024 | $9.28 | $9.31 | $9.13 | $9.17 | 28 608 |
| Apr 03, 2024 | $9.16 | $9.25 | $9.16 | $9.24 | 11 687 |
| Apr 02, 2024 | $9.17 | $9.18 | $9.13 | $9.16 | 12 758 |
| Apr 01, 2024 | $9.28 | $9.32 | $9.24 | $9.29 | 12 413 |
| Mar 28, 2024 | $9.39 | $9.39 | $9.31 | $9.34 | 1 834 |
| Mar 27, 2024 | $9.40 | $9.40 | $9.31 | $9.35 | 3 349 |
| Mar 26, 2024 | $9.40 | $9.40 | $9.36 | $9.36 | 57 487 |
