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 |
| Jun 28, 2016 | $7.63 | $7.65 | $7.45 | $7.56 | 48 910 |
| Jun 27, 2016 | $7.42 | $7.42 | $7.16 | $7.19 | 44 902 |
| Jun 24, 2016 | $8.01 | $8.11 | $7.85 | $7.92 | 225 050 |
| Jun 23, 2016 | $8.87 | $8.94 | $8.79 | $8.94 | 9 688 |
| Jun 22, 2016 | $8.65 | $8.69 | $8.56 | $8.61 | 8 594 |
| Jun 21, 2016 | $8.50 | $8.68 | $8.50 | $8.68 | 10 677 |
| Jun 20, 2016 | $8.51 | $8.63 | $8.50 | $8.50 | 12 076 |
| Jun 17, 2016 | $8.15 | $8.24 | $8.07 | $8.24 | 13 824 |
| Jun 16, 2016 | $7.89 | $8.01 | $7.79 | $8.01 | 31 462 |
| Jun 15, 2016 | $8.13 | $8.24 | $8.09 | $8.16 | 16 424 |
| Jun 14, 2016 | $8.10 | $8.10 | $7.95 | $8.02 | 45 609 |
| Jun 13, 2016 | $8.26 | $8.33 | $8.23 | $8.27 | 12 114 |
| Jun 10, 2016 | $8.44 | $8.46 | $8.40 | $8.43 | 6 162 |
| Jun 09, 2016 | $8.65 | $8.81 | $8.64 | $8.73 | 21 139 |
| Jun 08, 2016 | $9.17 | $9.17 | $9.03 | $9.06 | 8 108 |
| Jun 07, 2016 | $9.26 | $9.29 | $9.15 | $9.19 | 21 751 |
| Jun 06, 2016 | $8.99 | $9.17 | $8.99 | $9.13 | 10 604 |
| Jun 03, 2016 | $8.95 | $9.25 | $8.95 | $9.19 | 15 492 |
| Jun 02, 2016 | $8.43 | $8.49 | $8.38 | $8.49 | 44 014 |
| Jun 01, 2016 | $8.34 | $8.39 | $8.30 | $8.38 | 15 939 |
| May 31, 2016 | $8.75 | $8.85 | $8.63 | $8.68 | 3 132 |
| May 27, 2016 | $8.81 | $8.88 | $8.80 | $8.85 | 5 559 |
| May 26, 2016 | $8.92 | $8.92 | $8.85 | $8.91 | 6 922 |
| May 25, 2016 | $8.88 | $8.90 | $8.78 | $8.78 | 380 653 |
| May 24, 2016 | $8.75 | $8.82 | $8.75 | $8.79 | 15 738 |
