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 |
| Aug 18, 2023 | $7.05 | $7.13 | $7.01 | $7.13 | 172 996 |
| Aug 17, 2023 | $7.19 | $7.22 | $7.15 | $7.19 | 1 609 |
| Aug 16, 2023 | $7.25 | $7.25 | $7.19 | $7.20 | 6 903 |
| Aug 15, 2023 | $7.08 | $7.33 | $7.08 | $7.26 | 11 023 |
| Aug 14, 2023 | $7.31 | $7.40 | $7.31 | $7.31 | 7 120 |
| Aug 11, 2023 | $7.30 | $7.31 | $7.30 | $7.30 | 2 812 |
| Aug 10, 2023 | $7.41 | $7.45 | $7.39 | $7.40 | 3 623 |
| Aug 09, 2023 | $7.35 | $7.38 | $7.28 | $7.32 | 3 847 |
| Aug 08, 2023 | $7.19 | $7.33 | $7.19 | $7.33 | 10 461 |
| Aug 07, 2023 | $7.29 | $7.29 | $7.29 | $7.29 | 1 136 |
| Aug 04, 2023 | $7.19 | $7.29 | $7.18 | $7.20 | 3 927 |
| Aug 03, 2023 | $7.16 | $7.16 | $7.10 | $7.14 | 6 430 |
| Aug 02, 2023 | $7.23 | $7.28 | $7.21 | $7.22 | 4 408 |
| Aug 01, 2023 | $7.41 | $7.47 | $7.41 | $7.47 | 1 616 |
| Jul 31, 2023 | $7.53 | $7.54 | $7.50 | $7.53 | 4 011 |
| Jul 28, 2023 | $7.45 | $7.57 | $7.43 | $7.51 | 7 968 |
| Jul 27, 2023 | $7.42 | $7.47 | $7.39 | $7.44 | 1 573 |
| Jul 26, 2023 | $7.38 | $7.41 | $7.34 | $7.40 | 42 480 |
| Jul 25, 2023 | $7.41 | $7.41 | $7.37 | $7.37 | 11 418 |
| Jul 24, 2023 | $7.48 | $7.48 | $7.39 | $7.44 | 43 477 |
| Jul 21, 2023 | $7.54 | $7.54 | $7.40 | $7.40 | 1 257 |
| Jul 20, 2023 | $7.52 | $7.52 | $7.48 | $7.50 | 1 948 |
| Jul 19, 2023 | $7.54 | $7.55 | $7.53 | $7.53 | 1 902 |
| Jul 18, 2023 | $7.56 | $7.60 | $7.56 | $7.59 | 4 006 |
| Jul 17, 2023 | $7.58 | $7.60 | $7.57 | $7.60 | 9 887 |
