PINK:ACCYY
Accor S.A. ADR Stock Price (Quote)
$8.88
+0.115 (+1.31%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.26 | $9.31 | Friday, 3rd May 2024 ACCYY stock ended at $8.88. This is 1.31% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.787% from a day low at $8.81 to a day high of $8.88. |
| 90 days | $7.84 | $9.40 | |
| 52 weeks | $6.26 | $9.40 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 02, 2023 | $7.03 | $7.10 | $7.03 | $7.03 | 1 089 |
| May 01, 2023 | $7.25 | $7.25 | $6.97 | $7.03 | 10 746 |
| Apr 28, 2023 | $6.95 | $7.10 | $6.95 | $7.04 | 21 581 |
| Apr 27, 2023 | $6.90 | $7.10 | $6.88 | $7.00 | 136 396 |
| Apr 26, 2023 | $6.86 | $6.99 | $6.86 | $6.92 | 3 738 |
| Apr 25, 2023 | $6.90 | $6.92 | $6.83 | $6.83 | 40 094 |
| Apr 24, 2023 | $6.92 | $6.93 | $6.90 | $6.90 | 9 912 |
| Apr 21, 2023 | $6.79 | $6.86 | $6.77 | $6.86 | 7 861 |
| Apr 20, 2023 | $6.81 | $6.91 | $6.81 | $6.81 | 70 422 |
| Apr 19, 2023 | $6.86 | $6.88 | $6.83 | $6.87 | 60 666 |
| Apr 18, 2023 | $6.85 | $6.94 | $6.85 | $6.94 | 5 919 |
| Apr 17, 2023 | $6.82 | $6.84 | $6.81 | $6.84 | 8 438 |
| Apr 14, 2023 | $6.80 | $6.80 | $6.77 | $6.78 | 7 379 |
| Apr 13, 2023 | $6.79 | $6.82 | $6.79 | $6.82 | 5 881 |
| Apr 12, 2023 | $6.68 | $6.68 | $6.61 | $6.61 | 12 129 |
| Apr 11, 2023 | $6.65 | $6.66 | $6.62 | $6.64 | 18 461 |
| Apr 10, 2023 | $6.50 | $6.53 | $6.50 | $6.53 | 2 327 |
| Apr 06, 2023 | $6.55 | $6.59 | $6.55 | $6.57 | 3 553 |
| Apr 05, 2023 | $6.28 | $6.28 | $6.20 | $6.23 | 4 357 |
| Apr 04, 2023 | $6.44 | $6.45 | $6.39 | $6.39 | 8 042 |
| Apr 03, 2023 | $6.45 | $6.51 | $6.45 | $6.51 | 5 000 |
| Mar 31, 2023 | $6.45 | $6.49 | $6.42 | $6.47 | 28 113 |
