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 |
| Jun 07, 2023 | $6.80 | $6.82 | $6.69 | $6.77 | 21 650 |
| Jun 06, 2023 | $6.73 | $6.77 | $6.73 | $6.76 | 18 540 |
| Jun 05, 2023 | $6.65 | $6.69 | $6.65 | $6.68 | 210 668 |
| Jun 02, 2023 | $6.75 | $6.77 | $6.75 | $6.76 | 10 210 |
| Jun 01, 2023 | $6.68 | $6.70 | $6.66 | $6.69 | 14 172 |
| May 31, 2023 | $6.60 | $6.62 | $6.52 | $6.62 | 48 857 |
| May 30, 2023 | $6.70 | $6.70 | $6.68 | $6.69 | 2 837 |
| May 26, 2023 | $6.60 | $6.70 | $6.60 | $6.69 | 4 423 |
| May 25, 2023 | $6.66 | $6.68 | $6.62 | $6.68 | 11 741 |
| May 24, 2023 | $6.59 | $6.64 | $6.59 | $6.64 | 3 264 |
| May 23, 2023 | $6.77 | $6.77 | $6.68 | $6.72 | 54 397 |
| May 22, 2023 | $7.04 | $7.14 | $6.97 | $6.97 | 7 140 |
| May 19, 2023 | $6.99 | $7.00 | $6.99 | $7.00 | 2 417 |
| May 18, 2023 | $6.96 | $7.03 | $6.96 | $7.00 | 3 726 |
| May 17, 2023 | $6.82 | $6.93 | $6.82 | $6.93 | 4 465 |
| May 16, 2023 | $6.82 | $6.88 | $6.81 | $6.88 | 3 336 |
| May 15, 2023 | $6.85 | $6.85 | $6.82 | $6.84 | 1 098 |
| May 12, 2023 | $6.79 | $6.80 | $6.73 | $6.77 | 19 513 |
| May 11, 2023 | $7.03 | $7.03 | $6.85 | $6.95 | 157 662 |
| May 10, 2023 | $7.08 | $7.13 | $7.00 | $7.09 | 3 154 |
| May 09, 2023 | $7.04 | $7.17 | $7.04 | $7.13 | 7 533 |
| May 08, 2023 | $7.02 | $7.15 | $7.02 | $7.10 | 15 571 |
| May 05, 2023 | $7.04 | $7.16 | $7.04 | $7.16 | 4 357 |
| May 04, 2023 | $6.97 | $7.09 | $6.93 | $6.96 | 2 998 |
| May 03, 2023 | $7.06 | $7.06 | $7.05 | $7.05 | 624 |
