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 |
| Sep 25, 2023 | $6.90 | $6.90 | $6.86 | $6.87 | 9 382 |
| Sep 22, 2023 | $7.03 | $7.05 | $7.02 | $7.02 | 1 012 |
| Sep 21, 2023 | $7.13 | $7.15 | $7.06 | $7.06 | 6 641 |
| Sep 20, 2023 | $7.38 | $7.39 | $7.27 | $7.29 | 13 975 |
| Sep 19, 2023 | $7.38 | $7.39 | $7.34 | $7.38 | 5 725 |
| Sep 18, 2023 | $7.27 | $7.31 | $7.25 | $7.30 | 7 732 |
| Sep 15, 2023 | $7.39 | $7.43 | $7.38 | $7.40 | 58 387 |
| Sep 14, 2023 | $7.31 | $7.36 | $7.31 | $7.36 | 3 033 |
| Sep 13, 2023 | $7.51 | $7.51 | $7.45 | $7.45 | 3 316 |
| Sep 12, 2023 | $7.31 | $7.35 | $7.29 | $7.33 | 21 496 |
| Sep 11, 2023 | $7.29 | $7.35 | $7.29 | $7.35 | 4 920 |
| Sep 08, 2023 | $7.20 | $7.27 | $7.20 | $7.27 | 2 040 |
| Sep 07, 2023 | $7.16 | $7.19 | $7.13 | $7.19 | 3 416 |
| Sep 06, 2023 | $7.18 | $7.20 | $7.16 | $7.20 | 5 298 |
| Sep 05, 2023 | $7.19 | $7.23 | $7.19 | $7.23 | 4 617 |
| Sep 01, 2023 | $7.24 | $7.26 | $7.24 | $7.24 | 12 228 |
| Aug 31, 2023 | $7.17 | $7.22 | $7.16 | $7.18 | 5 763 |
| Aug 30, 2023 | $7.22 | $7.22 | $7.20 | $7.21 | 1 607 |
| Aug 29, 2023 | $7.15 | $7.21 | $7.15 | $7.21 | 8 406 |
| Aug 28, 2023 | $7.10 | $7.14 | $7.08 | $7.08 | 3 363 |
| Aug 25, 2023 | $7.00 | $7.00 | $6.96 | $6.98 | 8 237 |
| Aug 24, 2023 | $7.01 | $7.01 | $6.95 | $6.95 | 5 874 |
| Aug 23, 2023 | $7.11 | $7.14 | $7.11 | $7.14 | 152 938 |
| Aug 22, 2023 | $7.10 | $7.11 | $7.02 | $7.10 | 3 048 |
| Aug 21, 2023 | $7.10 | $7.14 | $7.10 | $7.14 | 9 472 |
