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 |
| Oct 30, 2023 | $6.45 | $6.48 | $6.45 | $6.47 | 4 059 |
| Oct 27, 2023 | $6.40 | $6.40 | $6.29 | $6.29 | 585 |
| Oct 26, 2023 | $6.36 | $6.40 | $6.30 | $6.35 | 6 948 |
| Oct 25, 2023 | $6.40 | $6.45 | $6.36 | $6.36 | 19 953 |
| Oct 24, 2023 | $6.47 | $6.47 | $6.40 | $6.43 | 35 830 |
| Oct 23, 2023 | $6.39 | $6.39 | $6.35 | $6.37 | 4 955 |
| Oct 20, 2023 | $6.26 | $6.31 | $6.26 | $6.27 | 7 764 |
| Oct 19, 2023 | $6.43 | $6.45 | $6.36 | $6.36 | 8 482 |
| Oct 18, 2023 | $6.51 | $6.55 | $6.49 | $6.50 | 11 928 |
| Oct 17, 2023 | $6.62 | $6.69 | $6.62 | $6.65 | 24 309 |
| Oct 16, 2023 | $6.53 | $6.65 | $6.53 | $6.62 | 2 030 |
| Oct 13, 2023 | $6.53 | $6.53 | $6.53 | $6.53 | 2 023 |
| Oct 12, 2023 | $6.73 | $6.73 | $6.67 | $6.68 | 5 319 |
| Oct 11, 2023 | $6.89 | $6.89 | $6.86 | $6.89 | 3 269 |
| Oct 10, 2023 | $6.70 | $6.75 | $6.66 | $6.71 | 17 333 |
| Oct 09, 2023 | $6.57 | $6.59 | $6.51 | $6.56 | 5 069 |
| Oct 06, 2023 | $6.79 | $6.79 | $6.75 | $6.75 | 2 572 |
| Oct 05, 2023 | $6.66 | $6.69 | $6.60 | $6.65 | 7 662 |
| Oct 04, 2023 | $6.48 | $6.56 | $6.48 | $6.54 | 12 930 |
| Oct 03, 2023 | $6.49 | $6.55 | $6.48 | $6.52 | 5 987 |
| Oct 02, 2023 | $6.68 | $6.73 | $6.64 | $6.64 | 8 704 |
| Sep 29, 2023 | $6.87 | $6.87 | $6.71 | $6.76 | 5 620 |
| Sep 28, 2023 | $6.83 | $6.88 | $6.82 | $6.82 | 2 822 |
| Sep 27, 2023 | $6.85 | $6.85 | $6.80 | $6.84 | 3 223 |
| Sep 26, 2023 | $6.92 | $6.92 | $6.81 | $6.81 | 3 087 |
