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 |
| Dec 05, 2023 | $7.17 | $7.17 | $7.14 | $7.16 | 3 752 |
| Dec 04, 2023 | $7.11 | $7.11 | $7.11 | $7.11 | 18 372 |
| Dec 01, 2023 | $6.97 | $7.07 | $6.97 | $7.06 | 17 971 |
| Nov 30, 2023 | $6.96 | $6.96 | $6.91 | $6.91 | 13 007 |
| Nov 29, 2023 | $6.93 | $6.95 | $6.92 | $6.92 | 3 490 |
| Nov 28, 2023 | $6.92 | $6.98 | $6.92 | $6.94 | 14 486 |
| Nov 27, 2023 | $6.89 | $6.94 | $6.89 | $6.93 | 6 888 |
| Nov 24, 2023 | $6.95 | $6.95 | $6.91 | $6.93 | 3 086 |
| Nov 22, 2023 | $7.00 | $7.02 | $7.00 | $7.01 | 4 063 |
| Nov 21, 2023 | $6.97 | $6.98 | $6.97 | $6.98 | 13 189 |
| Nov 20, 2023 | $6.92 | $6.98 | $6.92 | $6.96 | 50 433 |
| Nov 17, 2023 | $6.82 | $6.84 | $6.82 | $6.84 | 2 263 |
| Nov 16, 2023 | $6.77 | $6.80 | $6.74 | $6.74 | 4 526 |
| Nov 15, 2023 | $6.75 | $6.81 | $6.75 | $6.77 | 19 789 |
| Nov 14, 2023 | $6.68 | $6.71 | $6.66 | $6.69 | 11 350 |
| Nov 13, 2023 | $6.45 | $6.53 | $6.45 | $6.51 | 6 374 |
| Nov 10, 2023 | $6.37 | $6.46 | $6.37 | $6.46 | 3 277 |
| Nov 09, 2023 | $6.51 | $6.51 | $6.41 | $6.41 | 5 238 |
| Nov 08, 2023 | $6.44 | $6.45 | $6.40 | $6.41 | 7 872 |
| Nov 07, 2023 | $6.37 | $6.40 | $6.33 | $6.34 | 5 743 |
| Nov 06, 2023 | $6.32 | $6.35 | $6.32 | $6.33 | 7 151 |
| Nov 03, 2023 | $6.40 | $6.40 | $6.35 | $6.39 | 6 401 |
| Nov 02, 2023 | $6.61 | $6.61 | $6.48 | $6.48 | 14 479 |
| Nov 01, 2023 | $6.42 | $6.43 | $6.37 | $6.43 | 49 106 |
| Oct 31, 2023 | $6.43 | $6.43 | $6.35 | $6.38 | 63 001 |
