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 |
| Jul 14, 2023 | $7.58 | $7.61 | $7.54 | $7.54 | 5 999 |
| Jul 13, 2023 | $7.57 | $7.58 | $7.56 | $7.58 | 9 832 |
| Jul 12, 2023 | $7.52 | $7.55 | $7.44 | $7.55 | 7 527 |
| Jul 11, 2023 | $7.40 | $7.44 | $7.39 | $7.43 | 4 971 |
| Jul 10, 2023 | $7.33 | $7.35 | $7.32 | $7.35 | 1 900 |
| Jul 07, 2023 | $7.26 | $7.30 | $7.26 | $7.26 | 3 376 |
| Jul 06, 2023 | $7.11 | $7.16 | $7.10 | $7.16 | 4 853 |
| Jul 05, 2023 | $7.34 | $7.34 | $7.30 | $7.31 | 6 900 |
| Jul 03, 2023 | $7.36 | $7.40 | $7.36 | $7.40 | 9 822 |
| Jun 30, 2023 | $7.43 | $7.44 | $7.38 | $7.39 | 5 957 |
| Jun 29, 2023 | $7.32 | $7.33 | $7.32 | $7.32 | 4 830 |
| Jun 28, 2023 | $7.35 | $7.35 | $7.32 | $7.34 | 6 009 |
| Jun 27, 2023 | $7.16 | $7.23 | $7.14 | $7.20 | 13 336 |
| Jun 26, 2023 | $7.09 | $7.09 | $7.00 | $7.05 | 2 208 |
| Jun 23, 2023 | $7.08 | $7.12 | $7.08 | $7.11 | 88 264 |
| Jun 22, 2023 | $7.17 | $7.20 | $7.17 | $7.18 | 20 016 |
| Jun 21, 2023 | $7.15 | $7.20 | $7.15 | $7.19 | 5 962 |
| Jun 20, 2023 | $7.13 | $7.16 | $7.10 | $7.15 | 19 801 |
| Jun 16, 2023 | $7.20 | $7.20 | $7.17 | $7.18 | 1 712 |
| Jun 15, 2023 | $7.15 | $7.26 | $7.15 | $7.24 | 79 135 |
| Jun 14, 2023 | $7.23 | $7.25 | $7.15 | $7.17 | 3 098 |
| Jun 13, 2023 | $7.17 | $7.18 | $7.14 | $7.15 | 12 090 |
| Jun 12, 2023 | $7.06 | $7.07 | $7.04 | $7.07 | 9 535 |
| Jun 09, 2023 | $7.03 | $7.05 | $6.97 | $6.98 | 22 757 |
| Jun 08, 2023 | $6.88 | $6.91 | $6.87 | $6.91 | 192 495 |
