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 |
Dec 09, 2022 | $5.47 | $5.52 | $5.46 | $5.50 | 31 238 |
Dec 08, 2022 | $5.36 | $5.44 | $5.36 | $5.43 | 10 670 |
Dec 07, 2022 | $5.30 | $5.30 | $5.27 | $5.28 | 1 001 |
Dec 06, 2022 | $5.23 | $5.25 | $5.23 | $5.24 | 12 891 |
Dec 05, 2022 | $5.25 | $5.28 | $5.20 | $5.22 | 5 227 |
Dec 02, 2022 | $5.27 | $5.32 | $5.27 | $5.32 | 76 202 |
Dec 01, 2022 | $5.25 | $5.31 | $5.22 | $5.29 | 14 643 |
Nov 30, 2022 | $5.27 | $5.29 | $5.18 | $5.29 | 18 578 |
Nov 29, 2022 | $5.16 | $5.16 | $5.15 | $5.15 | 4 340 |
Nov 28, 2022 | $5.16 | $5.16 | $5.10 | $5.10 | 15 316 |
Nov 25, 2022 | $5.17 | $5.18 | $5.11 | $5.14 | 12 569 |
Nov 23, 2022 | $5.05 | $5.07 | $5.00 | $5.07 | 10 142 |
Nov 22, 2022 | $4.99 | $5.02 | $4.99 | $5.02 | 9 085 |
Nov 21, 2022 | $4.96 | $5.03 | $4.96 | $5.02 | 749 |
Nov 18, 2022 | $5.06 | $5.06 | $5.03 | $5.06 | 11 037 |
Nov 17, 2022 | $4.98 | $5.09 | $4.98 | $5.08 | 3 645 |
Nov 16, 2022 | $5.09 | $5.18 | $5.07 | $5.10 | 32 913 |
Nov 15, 2022 | $5.28 | $5.28 | $5.16 | $5.22 | 22 424 |
Nov 14, 2022 | $5.23 | $5.26 | $5.21 | $5.22 | 111 320 |
Nov 11, 2022 | $5.17 | $5.28 | $5.16 | $5.26 | 31 432 |
Nov 10, 2022 | $4.97 | $5.07 | $4.97 | $5.07 | 16 185 |
Nov 09, 2022 | $4.76 | $4.87 | $4.76 | $4.82 | 23 181 |
Nov 08, 2022 | $4.84 | $4.96 | $4.82 | $4.87 | 100 665 |
Nov 07, 2022 | $4.83 | $4.86 | $4.81 | $4.83 | 52 439 |
Nov 04, 2022 | $4.83 | $4.87 | $4.78 | $4.83 | 42 279 |