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

Historical Accor S.A. ADR prices

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
Click to get the best stock tips daily for free!

About Accor S.A. ADR

Accor SA operates a chain of hotels. It operates through two segments, HotelServices, and Hotel Assets & Other. The company owns, operates, manages, and franchises hotels. It also provides digital services to independent hotel operators through D-edge platform; ResDiary, a flat-rate online table reservation system that is designed for restaurant owners; Gekko solutions, including digital hotel distribution and loyalty platforms for the travel ind... ACCYY Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT