Advertisement
U.S. markets closed

Accor SA (ACCYY)

Other OTC - Other OTC Delayed Price. Currency in USD
8.49-0.31 (-3.52%)
At close: 03:59PM EDT
Advertisement
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20248.618.628.488.498.494,200
Apr 11, 20248.728.828.708.808.8040,500
Apr 10, 20248.908.978.908.948.949,600
Apr 09, 20249.039.038.968.998.998,900
Apr 08, 20249.069.069.009.029.029,700
Apr 05, 20249.079.119.049.119.114,300
Apr 04, 20249.289.319.139.179.1728,700
Apr 03, 20249.169.259.169.249.2411,700
Apr 02, 20249.179.189.139.169.1612,800
Apr 01, 20249.289.329.249.299.2912,400
Mar 28, 20249.399.399.319.349.341,800
Mar 27, 20249.379.379.319.359.353,300
Mar 26, 20249.409.409.369.369.3657,500
Mar 25, 20249.359.379.339.369.365,500
Mar 22, 20249.189.229.169.199.191,800
Mar 21, 20249.179.179.149.169.1612,400
Mar 20, 20249.009.128.999.109.1023,800
Mar 19, 20249.059.058.978.978.975,400
Mar 18, 20249.069.068.998.998.991,900
Mar 15, 20249.149.158.999.089.084,800
Mar 14, 20249.189.209.149.179.172,400
Mar 13, 20249.139.269.139.209.205,100
Mar 12, 20248.869.008.868.978.976,400
Mar 11, 20248.768.828.738.808.808,400
Mar 08, 20248.668.718.658.658.6516,600
Mar 07, 20248.618.758.618.628.6218,600
Mar 06, 20248.568.608.568.588.585,900
Mar 05, 20248.518.538.498.498.495,900
Mar 04, 20248.548.568.488.508.5032,200
Mar 01, 20248.608.608.608.608.601,300
Feb 29, 20248.638.698.618.658.654,100
Feb 28, 20248.728.758.718.728.725,300
Feb 27, 20248.778.788.758.768.764,700
Feb 26, 20248.838.838.768.768.762,400
Feb 23, 20248.848.888.828.848.842,400
Feb 22, 20248.678.778.678.728.7212,200
Feb 21, 20248.168.198.168.168.1616,100
Feb 20, 20248.198.238.158.168.1612,500
Feb 16, 20247.897.947.897.917.914,200
Feb 15, 20247.917.997.917.967.963,000
Feb 14, 20247.997.997.937.997.9911,300
Feb 13, 20247.907.997.857.877.8722,300
Feb 12, 20248.058.068.018.038.032,600
Feb 09, 20248.008.057.968.058.053,400
Feb 08, 20247.977.997.937.997.9910,800
Feb 07, 20247.998.017.967.967.969,800
Feb 06, 20247.917.937.907.937.9311,100
Feb 05, 20247.867.877.847.877.876,400
Feb 02, 20247.887.907.887.887.886,800
Feb 01, 20247.867.897.837.887.887,800
Jan 31, 20247.957.957.897.897.892,800
Jan 30, 20248.028.027.987.987.9812,000
Jan 29, 20248.028.047.958.038.0328,300
Jan 26, 20248.068.077.998.028.024,500
Jan 25, 20247.937.997.927.997.9949,500
Jan 24, 20247.907.927.837.857.8518,300
Jan 23, 20247.717.767.717.767.7614,300
Jan 22, 20247.897.897.807.837.833,800
Jan 19, 20247.797.857.787.857.859,400
Jan 18, 20247.637.697.637.697.6911,600
Jan 17, 20247.547.567.507.567.5618,400
Jan 16, 20247.677.677.627.637.636,300
Jan 12, 20247.697.697.647.657.659,600
Jan 11, 20247.687.687.667.677.672,800
Jan 10, 20247.577.657.577.647.6411,800
Jan 09, 20247.587.587.547.557.555,000
Jan 08, 20247.517.597.517.587.5811,000
Jan 05, 20247.447.487.427.487.489,300
Jan 04, 20247.507.527.507.517.512,800
Jan 03, 20247.477.507.447.507.505,600
Jan 02, 20247.597.597.547.547.545,800
Dec 29, 20237.677.677.627.637.6310,500
Dec 28, 20237.647.677.617.647.6457,400
Dec 27, 20237.687.697.647.677.675,700
Dec 26, 20237.787.787.657.687.684,600
Dec 22, 20237.657.657.607.637.6313,100
Dec 21, 20237.597.637.577.627.627,400
Dec 20, 20237.597.597.487.517.517,700
Dec 19, 20237.607.637.607.627.6256,700
Dec 18, 20237.537.557.517.547.545,900
Dec 15, 20237.557.557.497.497.497,200
Dec 14, 20237.677.697.637.647.6426,400
Dec 13, 20237.507.537.447.537.5361,900
Dec 12, 20237.607.607.587.607.605,200
Dec 11, 20237.587.587.517.517.514,300
Dec 08, 20237.477.507.477.507.505,400
Dec 07, 20237.297.357.297.347.3438,300
Dec 06, 20237.307.307.217.237.239,200
Dec 05, 20237.177.177.147.167.163,800
Dec 04, 20237.117.117.117.117.1118,400
Dec 01, 20236.977.076.977.067.0618,100
Nov 30, 20236.966.966.916.916.9113,000
Nov 29, 20236.936.956.926.926.923,500
Nov 28, 20236.926.986.926.946.9414,500
Nov 27, 20236.896.946.896.936.936,900
Nov 24, 20236.956.956.916.936.933,100
Nov 22, 20237.007.027.007.017.014,100
Nov 21, 20236.976.986.976.986.9813,200
Nov 20, 20236.926.986.926.966.9650,400
Nov 17, 20236.826.846.826.846.842,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...