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 |
| Mar 30, 2023 | $6.44 | $6.44 | $6.43 | $6.44 | 4 211 |
| Mar 29, 2023 | $6.14 | $6.22 | $6.14 | $6.22 | 10 667 |
| Mar 28, 2023 | $6.06 | $6.06 | $6.04 | $6.04 | 7 299 |
| Mar 27, 2023 | $6.09 | $6.10 | $6.07 | $6.10 | 6 365 |
| Mar 24, 2023 | $6.06 | $6.06 | $5.98 | $5.99 | 6 236 |
| Mar 23, 2023 | $6.43 | $6.43 | $6.33 | $6.35 | 7 792 |
| Mar 22, 2023 | $6.38 | $6.46 | $6.37 | $6.45 | 5 903 |
| Mar 21, 2023 | $6.36 | $6.40 | $6.36 | $6.39 | 4 529 |
| Mar 20, 2023 | $6.13 | $6.16 | $6.11 | $6.16 | 8 083 |
| Mar 17, 2023 | $6.04 | $6.07 | $6.01 | $6.04 | 4 532 |
| Mar 16, 2023 | $6.04 | $6.19 | $6.04 | $6.19 | 10 743 |
| Mar 15, 2023 | $6.00 | $6.09 | $5.99 | $6.08 | 11 690 |
| Mar 14, 2023 | $6.34 | $6.39 | $6.31 | $6.32 | 10 056 |
| Mar 13, 2023 | $6.20 | $6.22 | $6.20 | $6.20 | 3 116 |
| Mar 10, 2023 | $6.54 | $6.54 | $6.42 | $6.45 | 2 575 |
| Mar 09, 2023 | $6.59 | $6.59 | $6.49 | $6.49 | 12 953 |
| Mar 08, 2023 | $6.65 | $6.65 | $6.61 | $6.63 | 2 221 |
| Mar 07, 2023 | $6.65 | $6.65 | $6.65 | $6.65 | 68 874 |
| Mar 06, 2023 | $6.71 | $6.79 | $6.71 | $6.74 | 6 763 |
| Mar 03, 2023 | $6.53 | $6.69 | $6.53 | $6.56 | 41 373 |
| Mar 02, 2023 | $6.42 | $6.50 | $6.39 | $6.44 | 16 739 |
| Mar 01, 2023 | $6.55 | $6.55 | $6.48 | $6.48 | 30 251 |
| Feb 28, 2023 | $6.65 | $6.66 | $6.53 | $6.53 | 76 787 |
| Feb 27, 2023 | $6.67 | $6.75 | $6.67 | $6.69 | 11 505 |
| Feb 24, 2023 | $6.69 | $6.79 | $6.66 | $6.79 | 9 653 |
