PINK:ACCYY
Accor S.A. ADR Stock Price (Quote)
$8.91
+0.120 (+1.37%)
At Close: May 01, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $8.26 | $9.32 | Wednesday, 1st May 2024 ACCYY stock ended at $8.91. This is 1.37% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.89% from a day low at $8.75 to a day high of $8.91. |
90 days | $7.83 | $9.40 | |
52 weeks | $6.26 | $9.40 |
Date | Open | High | Low | Close | Volume |
May 01, 2024 | $8.80 | $8.91 | $8.75 | $8.91 | 4 999 |
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 |