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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $6.43 | $6.56 | $6.42 | $6.52 | 25 249 |
| Feb 22, 2023 | $6.40 | $6.40 | $6.32 | $6.38 | 2 092 |
| Feb 21, 2023 | $6.48 | $6.48 | $6.39 | $6.43 | 2 248 |
| Feb 17, 2023 | $6.42 | $6.43 | $6.38 | $6.38 | 2 153 |
| Feb 16, 2023 | $6.53 | $6.59 | $6.51 | $6.51 | 3 066 |
| Feb 15, 2023 | $6.49 | $6.60 | $6.49 | $6.56 | 6 172 |
| Feb 14, 2023 | $6.40 | $6.48 | $6.39 | $6.48 | 8 210 |
| Feb 13, 2023 | $6.28 | $6.47 | $6.28 | $6.43 | 70 739 |
| Feb 10, 2023 | $6.26 | $6.26 | $6.18 | $6.26 | 737 878 |
| Feb 09, 2023 | $6.62 | $6.62 | $6.54 | $6.54 | 5 414 |
| Feb 08, 2023 | $6.63 | $6.63 | $6.58 | $6.60 | 8 404 |
| Feb 07, 2023 | $6.51 | $6.56 | $6.47 | $6.52 | 19 541 |
| Feb 06, 2023 | $6.59 | $6.60 | $6.58 | $6.59 | 5 582 |
| Feb 03, 2023 | $6.66 | $6.68 | $6.63 | $6.64 | 26 991 |
| Feb 02, 2023 | $6.65 | $6.68 | $6.65 | $6.66 | 9 577 |
| Feb 01, 2023 | $6.52 | $6.59 | $6.46 | $6.57 | 49 350 |
| Jan 31, 2023 | $6.41 | $6.43 | $6.39 | $6.43 | 4 037 |
| Jan 30, 2023 | $6.40 | $6.40 | $6.37 | $6.39 | 6 740 |
| Jan 27, 2023 | $6.46 | $6.46 | $6.43 | $6.44 | 9 507 |
| Jan 26, 2023 | $6.36 | $6.39 | $6.35 | $6.39 | 4 877 |
| Jan 25, 2023 | $6.36 | $6.41 | $6.36 | $6.40 | 4 860 |
| Jan 24, 2023 | $6.31 | $6.37 | $6.31 | $6.36 | 11 666 |
| Jan 23, 2023 | $6.25 | $6.30 | $6.25 | $6.29 | 40 126 |
| Jan 20, 2023 | $6.26 | $6.29 | $6.24 | $6.24 | 4 992 |
| Jan 19, 2023 | $6.27 | $6.27 | $6.20 | $6.23 | 44 040 |
