PINK:ACCYY
Accor S.A. ADR Stock Price (Quote)
$8.79
-0.170 (-1.90%)
At Close: Apr 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $8.26 | $9.32 | Tuesday, 30th Apr 2024 ACCYY stock ended at $8.79. This is 1.90% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0.452% from a day low at $8.78 to a day high of $8.82. |
90 days | $7.83 | $9.40 | |
52 weeks | $6.26 | $9.40 |
Date | Open | High | Low | Close | Volume |
Mar 25, 2024 | $9.35 | $9.37 | $9.33 | $9.36 | 5 456 |
Mar 22, 2024 | $9.18 | $9.22 | $9.17 | $9.19 | 1 811 |
Mar 21, 2024 | $9.17 | $9.17 | $9.14 | $9.16 | 12 311 |
Mar 20, 2024 | $9.00 | $9.12 | $8.99 | $9.10 | 23 824 |
Mar 19, 2024 | $9.05 | $9.05 | $8.97 | $8.97 | 5 380 |
Mar 18, 2024 | $9.06 | $9.06 | $8.99 | $8.99 | 1 935 |
Mar 15, 2024 | $9.14 | $9.15 | $8.99 | $9.08 | 4 839 |
Mar 14, 2024 | $9.18 | $9.20 | $9.14 | $9.17 | 2 270 |
Mar 13, 2024 | $9.13 | $9.26 | $9.13 | $9.20 | 5 112 |
Mar 12, 2024 | $8.86 | $9.00 | $8.86 | $8.97 | 6 292 |
Mar 11, 2024 | $8.76 | $8.82 | $8.73 | $8.80 | 8 364 |
Mar 08, 2024 | $8.66 | $8.71 | $8.65 | $8.65 | 16 634 |
Mar 07, 2024 | $8.61 | $8.75 | $8.61 | $8.62 | 18 542 |
Mar 06, 2024 | $8.56 | $8.60 | $8.56 | $8.58 | 5 848 |
Mar 05, 2024 | $8.51 | $8.53 | $8.49 | $8.49 | 5 842 |
Mar 04, 2024 | $8.54 | $8.56 | $8.48 | $8.50 | 28 453 |
Mar 01, 2024 | $8.60 | $8.60 | $8.60 | $8.60 | 854 |
Feb 29, 2024 | $8.63 | $8.69 | $8.61 | $8.65 | 4 085 |
Feb 28, 2024 | $8.72 | $8.75 | $8.71 | $8.72 | 5 318 |
Feb 27, 2024 | $8.77 | $8.78 | $8.75 | $8.76 | 4 666 |
Feb 26, 2024 | $8.83 | $8.83 | $8.76 | $8.76 | 2 350 |
Feb 23, 2024 | $8.84 | $8.88 | $8.82 | $8.84 | 2 411 |
Feb 22, 2024 | $8.67 | $8.77 | $8.67 | $8.72 | 12 171 |
Feb 21, 2024 | $8.16 | $8.19 | $8.16 | $8.16 | 16 126 |
Feb 20, 2024 | $8.19 | $8.23 | $8.15 | $8.17 | 12 516 |