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 |
| Jan 18, 2023 | $6.19 | $6.21 | $6.07 | $6.07 | 30 743 |
| Jan 17, 2023 | $5.98 | $6.02 | $5.97 | $5.99 | 14 508 |
| Jan 13, 2023 | $6.00 | $6.07 | $6.00 | $6.06 | 13 275 |
| Jan 12, 2023 | $5.85 | $5.93 | $5.83 | $5.92 | 10 584 |
| Jan 11, 2023 | $5.73 | $5.73 | $5.68 | $5.71 | 10 807 |
| Jan 10, 2023 | $5.58 | $5.65 | $5.57 | $5.65 | 16 410 |
| Jan 09, 2023 | $5.48 | $5.59 | $5.45 | $5.45 | 33 114 |
| Jan 06, 2023 | $5.30 | $5.42 | $5.30 | $5.42 | 11 833 |
| Jan 05, 2023 | $5.26 | $5.26 | $5.22 | $5.23 | 19 698 |
| Jan 04, 2023 | $5.15 | $5.16 | $5.12 | $5.14 | 11 287 |
| Jan 03, 2023 | $5.05 | $5.06 | $4.97 | $4.98 | 32 609 |
| Dec 30, 2022 | $4.95 | $4.96 | $4.94 | $4.95 | 12 687 |
| Dec 29, 2022 | $4.96 | $5.02 | $4.96 | $5.00 | 22 916 |
| Dec 28, 2022 | $4.99 | $5.02 | $4.98 | $4.98 | 10 993 |
| Dec 27, 2022 | $5.01 | $5.04 | $5.01 | $5.04 | 8 115 |
| Dec 23, 2022 | $4.95 | $5.01 | $4.95 | $4.99 | 16 713 |
| Dec 22, 2022 | $5.02 | $5.02 | $4.97 | $5.00 | 20 519 |
| Dec 21, 2022 | $5.09 | $5.10 | $5.06 | $5.08 | 142 967 |
| Dec 20, 2022 | $5.03 | $5.04 | $5.01 | $5.02 | 1 536 |
| Dec 19, 2022 | $5.08 | $5.08 | $5.02 | $5.03 | 30 761 |
| Dec 16, 2022 | $5.11 | $5.11 | $4.98 | $5.02 | 52 599 |
| Dec 15, 2022 | $5.32 | $5.32 | $5.22 | $5.25 | 841 158 |
| Dec 14, 2022 | $5.35 | $5.41 | $5.33 | $5.40 | 0 |
| Dec 13, 2022 | $5.49 | $5.50 | $5.40 | $5.45 | 15 178 |
| Dec 12, 2022 | $5.28 | $5.41 | $5.26 | $5.31 | 15 470 |
