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 |
Jan 11, 2024 | $7.68 | $7.68 | $7.66 | $7.67 | 2 798 |
Jan 10, 2024 | $7.57 | $7.65 | $7.57 | $7.64 | 11 717 |
Jan 09, 2024 | $7.58 | $7.58 | $7.54 | $7.55 | 4 903 |
Jan 08, 2024 | $7.51 | $7.59 | $7.51 | $7.58 | 11 002 |
Jan 05, 2024 | $7.44 | $7.48 | $7.42 | $7.48 | 9 339 |
Jan 04, 2024 | $7.50 | $7.52 | $7.50 | $7.51 | 2 232 |
Jan 03, 2024 | $7.47 | $7.50 | $7.44 | $7.50 | 5 592 |
Jan 02, 2024 | $7.59 | $7.59 | $7.54 | $7.54 | 5 749 |
Dec 29, 2023 | $7.67 | $7.67 | $7.62 | $7.63 | 10 477 |
Dec 28, 2023 | $7.64 | $7.67 | $7.61 | $7.64 | 57 391 |
Dec 27, 2023 | $7.68 | $7.69 | $7.64 | $7.67 | 5 722 |
Dec 26, 2023 | $7.78 | $7.78 | $7.65 | $7.68 | 4 536 |
Dec 22, 2023 | $7.65 | $7.65 | $7.60 | $7.63 | 12 908 |
Dec 21, 2023 | $7.59 | $7.63 | $7.57 | $7.62 | 7 335 |
Dec 20, 2023 | $7.59 | $7.59 | $7.48 | $7.51 | 7 735 |
Dec 19, 2023 | $7.60 | $7.63 | $7.60 | $7.62 | 56 651 |
Dec 18, 2023 | $7.53 | $7.55 | $7.51 | $7.54 | 5 907 |
Dec 15, 2023 | $7.55 | $7.55 | $7.49 | $7.49 | 7 190 |
Dec 14, 2023 | $7.67 | $7.69 | $7.63 | $7.64 | 26 429 |
Dec 13, 2023 | $7.50 | $7.53 | $7.44 | $7.53 | 61 859 |
Dec 12, 2023 | $7.60 | $7.60 | $7.58 | $7.60 | 5 244 |
Dec 11, 2023 | $7.58 | $7.58 | $7.51 | $7.51 | 4 327 |
Dec 08, 2023 | $7.47 | $7.50 | $7.47 | $7.50 | 3 029 |
Dec 07, 2023 | $7.29 | $7.35 | $7.29 | $7.34 | 38 227 |
Dec 06, 2023 | $7.30 | $7.30 | $7.21 | $7.23 | 9 207 |