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 |
| Sep 29, 2022 | $4.15 | $4.27 | $4.11 | $4.17 | 103 632 |
| Sep 28, 2022 | $4.09 | $4.43 | $4.09 | $4.40 | 207 427 |
| Sep 27, 2022 | $4.04 | $4.10 | $3.98 | $4.00 | 590 974 |
| Sep 26, 2022 | $4.09 | $4.15 | $3.99 | $4.10 | 93 133 |
| Sep 23, 2022 | $4.21 | $4.21 | $3.98 | $4.03 | 85 560 |
| Sep 22, 2022 | $4.37 | $4.37 | $4.21 | $4.23 | 79 236 |
| Sep 21, 2022 | $4.60 | $4.61 | $4.47 | $4.51 | 21 305 |
| Sep 20, 2022 | $4.82 | $4.82 | $4.74 | $4.79 | 97 117 |
| Sep 19, 2022 | $4.79 | $4.90 | $4.79 | $4.89 | 86 754 |
| Sep 16, 2022 | $4.87 | $4.93 | $4.86 | $4.91 | 32 975 |
| Sep 15, 2022 | $4.87 | $5.02 | $4.87 | $4.95 | 113 788 |
| Sep 14, 2022 | $4.80 | $4.90 | $4.80 | $4.85 | 46 786 |
| Sep 13, 2022 | $4.88 | $4.92 | $4.72 | $4.81 | 51 928 |
| Sep 12, 2022 | $4.87 | $4.96 | $4.87 | $4.95 | 110 701 |
| Sep 09, 2022 | $4.71 | $4.79 | $4.70 | $4.79 | 49 968 |
| Sep 08, 2022 | $4.51 | $4.61 | $4.50 | $4.60 | 127 919 |
| Sep 07, 2022 | $4.50 | $4.64 | $4.49 | $4.60 | 230 955 |
| Sep 06, 2022 | $4.70 | $4.70 | $4.59 | $4.62 | 139 961 |
| Sep 02, 2022 | $4.74 | $4.79 | $4.63 | $4.65 | 77 511 |
| Sep 01, 2022 | $4.63 | $4.66 | $4.55 | $4.65 | 171 709 |
| Aug 31, 2022 | $4.73 | $4.78 | $4.72 | $4.75 | 113 728 |
| Aug 30, 2022 | $4.74 | $4.77 | $4.67 | $4.69 | 233 395 |
| Aug 29, 2022 | $4.65 | $4.72 | $4.61 | $4.68 | 105 577 |
| Aug 26, 2022 | $4.85 | $4.85 | $4.69 | $4.70 | 68 035 |
| Aug 25, 2022 | $4.86 | $4.93 | $4.86 | $4.92 | 98 958 |
