PINK:ACCYY
Accor S.A. ADR Stock Price (Quote)
$9.00
+0.124 (+1.40%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ACCYY stock ended at $9.00. This is 1.40% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.379% from a day low at $8.97 to a day high of $9.00. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 25, 2022 | $4.86 | $4.93 | $4.86 | $4.92 | 98 958 |
| Aug 24, 2022 | $4.80 | $4.88 | $4.77 | $4.84 | 136 097 |
| Aug 23, 2022 | $4.91 | $4.92 | $4.85 | $4.85 | 145 882 |
| Aug 22, 2022 | $4.97 | $5.00 | $4.82 | $4.84 | 122 317 |
| Aug 19, 2022 | $5.10 | $5.10 | $5.02 | $5.03 | 22 277 |
| Aug 18, 2022 | $5.22 | $5.23 | $5.18 | $5.20 | 34 990 |
| Aug 17, 2022 | $5.30 | $5.34 | $5.24 | $5.27 | 20 747 |
| Aug 16, 2022 | $5.43 | $5.44 | $5.41 | $5.41 | 49 213 |
| Aug 15, 2022 | $5.39 | $5.44 | $5.36 | $5.40 | 35 157 |
| Aug 12, 2022 | $5.43 | $5.54 | $5.41 | $5.46 | 23 399 |
| Aug 11, 2022 | $5.47 | $5.47 | $5.33 | $5.41 | 33 032 |
| Aug 10, 2022 | $5.45 | $5.50 | $5.40 | $5.44 | 43 541 |
| Aug 09, 2022 | $5.37 | $5.45 | $5.28 | $5.33 | 47 149 |
| Aug 08, 2022 | $5.37 | $5.41 | $5.34 | $5.34 | 39 265 |
| Aug 05, 2022 | $5.29 | $5.32 | $5.21 | $5.32 | 37 600 |
| Aug 04, 2022 | $5.26 | $5.32 | $5.25 | $5.28 | 38 884 |
| Aug 03, 2022 | $5.18 | $5.20 | $5.12 | $5.17 | 74 660 |
| Aug 02, 2022 | $5.20 | $5.20 | $5.10 | $5.14 | 255 586 |
| Aug 01, 2022 | $5.18 | $5.30 | $5.16 | $5.18 | 103 783 |
| Jul 29, 2022 | $5.12 | $5.15 | $5.05 | $5.14 | 40 499 |
| Jul 28, 2022 | $5.37 | $5.37 | $5.09 | $5.12 | 100 657 |
| Jul 27, 2022 | $5.75 | $5.89 | $5.66 | $5.89 | 82 886 |
| Jul 26, 2022 | $5.62 | $5.62 | $5.55 | $5.56 | 98 299 |
| Jul 25, 2022 | $5.68 | $5.70 | $5.58 | $5.65 | 75 360 |
| Jul 22, 2022 | $5.68 | $5.84 | $5.61 | $5.65 | 25 661 |
