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 |
| May 23, 2016 | $8.67 | $8.72 | $8.63 | $8.68 | 6 882 |
| May 20, 2016 | $8.63 | $8.70 | $8.62 | $8.65 | 12 249 |
| May 19, 2016 | $8.52 | $8.62 | $8.48 | $8.56 | 6 440 |
| May 18, 2016 | $8.57 | $8.75 | $8.57 | $8.64 | 16 283 |
| May 17, 2016 | $8.53 | $8.58 | $8.46 | $8.46 | 26 345 |
| May 16, 2016 | $8.49 | $8.63 | $8.49 | $8.63 | 20 287 |
| May 13, 2016 | $8.55 | $8.66 | $8.49 | $8.57 | 14 820 |
| May 12, 2016 | $8.93 | $8.93 | $8.78 | $8.80 | 13 311 |
| May 11, 2016 | $8.85 | $8.90 | $8.79 | $8.79 | 13 890 |
| May 10, 2016 | $8.78 | $8.91 | $8.78 | $8.90 | 15 471 |
| May 09, 2016 | $8.70 | $8.76 | $8.69 | $8.74 | 28 819 |
| May 06, 2016 | $8.60 | $8.71 | $8.54 | $8.57 | 332 808 |
| May 05, 2016 | $8.72 | $8.72 | $8.62 | $8.66 | 38 566 |
| May 04, 2016 | $8.82 | $8.87 | $8.72 | $8.77 | 34 562 |
| May 03, 2016 | $8.80 | $8.92 | $8.76 | $8.91 | 21 272 |
| May 02, 2016 | $8.96 | $8.96 | $8.89 | $8.93 | 24 602 |
| Apr 29, 2016 | $8.88 | $8.93 | $8.78 | $8.93 | 8 137 |
| Apr 28, 2016 | $8.92 | $9.02 | $8.92 | $8.94 | 14 129 |
| Apr 27, 2016 | $8.99 | $9.03 | $8.95 | $9.03 | 9 840 |
| Apr 26, 2016 | $9.02 | $9.10 | $8.99 | $9.01 | 14 198 |
| Apr 25, 2016 | $8.97 | $8.98 | $8.97 | $8.98 | 11 876 |
