ACRFF - Accor SA

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201944.7044.7044.7044.7044.70-
Jul 16, 201944.7044.7044.7044.7044.70-
Jul 15, 201944.7044.7044.7044.7044.70300
Jul 12, 201940.6540.6540.6540.6540.65-
Jul 11, 201940.6540.6540.6540.6540.65-
Jul 10, 201940.6540.6540.6540.6540.65-
Jul 09, 201940.6540.6540.6540.6540.65-
Jul 08, 201940.6540.6540.6540.6540.65-
Jul 05, 201940.6540.6540.6540.6540.65-
Jul 03, 201940.6540.6540.6540.6540.65-
Jul 02, 201940.6540.6540.6540.6540.65-
Jul 01, 201940.6540.6540.6540.6540.65-
Jun 28, 201940.6540.6540.6540.6540.65-
Jun 27, 201940.6540.6540.6540.6540.65-
Jun 26, 201940.6540.6540.6540.6540.65-
Jun 25, 201940.6540.6540.6540.6540.65100
Jun 24, 201940.6540.6540.6540.6540.651,000
Jun 21, 201940.6540.6540.6540.6540.65-
Jun 20, 201940.6540.6540.6540.6540.65300
Jun 19, 201939.2039.2039.2039.2039.20-
Jun 18, 201939.2039.2039.2039.2039.20-
Jun 17, 201939.2039.2039.2039.2039.20-
Jun 14, 201939.2039.2039.2039.2039.20100
Jun 13, 201939.2039.2039.2039.2039.20100
Jun 12, 201937.0037.0037.0037.0037.00100
Jun 11, 201937.0037.0037.0037.0037.00800
Jun 10, 201937.0037.0037.0037.0037.00-
Jun 07, 201937.0037.0037.0037.0037.00-
Jun 06, 201937.0037.0037.0037.0037.00-
Jun 05, 201937.0037.0037.0037.0037.00-
Jun 04, 201937.0037.0037.0037.0037.00-
Jun 03, 201937.0037.0037.0037.0037.00-
May 31, 201937.0037.0037.0037.0037.00100
May 30, 201939.0939.0939.0939.0939.09-
May 29, 201939.0939.0939.0939.0939.09-
May 28, 201939.0939.0939.0939.0939.091,000
May 24, 201939.0939.0939.0939.0939.09-
May 23, 201939.0939.0939.0939.0939.09-
May 22, 201939.0939.0939.0939.0939.09-
May 21, 201939.0939.0939.0939.0939.09-
May 20, 201939.0939.0939.0939.0939.09-
May 17, 201939.0939.0939.0939.0939.09-
May 16, 201939.0539.0939.0539.0939.09800
May 15, 201937.9537.9537.9537.9537.95-
May 14, 201937.9537.9537.9537.9537.95-
May 13, 201937.9937.9937.9537.9537.95300
May 10, 201940.9840.9840.9840.9840.98-
May 10, 20191.178 Dividend
May 09, 201940.9840.9840.9840.9839.80-
May 08, 201940.9840.9840.9840.9839.80-
May 07, 201940.9840.9840.9840.9839.80-
May 06, 201940.9840.9840.9840.9839.80-
May 03, 201940.9840.9840.9840.9839.80-
May 02, 201940.9840.9840.9840.9839.80-
May 01, 201940.9840.9840.9840.9839.80-
Apr 30, 201940.9840.9840.9840.9839.80-
Apr 29, 201940.9840.9840.9840.9839.80-
Apr 26, 201940.9840.9840.9840.9839.80-
Apr 25, 201940.9840.9840.9840.9839.80-
Apr 24, 201940.9840.9840.9840.9839.80100
Apr 23, 201940.9840.9840.9840.9839.80-
Apr 22, 201940.9840.9840.9840.9839.80-
Apr 18, 201940.9840.9840.9840.9839.80-
Apr 17, 201940.9840.9840.9840.9839.80-
Apr 16, 201940.9840.9840.9840.9839.80-
Apr 15, 201940.9840.9840.9840.9839.80-
Apr 12, 201940.9840.9840.9840.9839.80-
Apr 11, 201940.9840.9840.9840.9839.80-
Apr 10, 201940.9840.9840.9840.9839.80-
Apr 09, 201940.9840.9840.9840.9839.803,000
Apr 08, 201941.6941.6941.6941.6940.492,400
Apr 05, 201941.5041.5041.5041.5040.31-
Apr 04, 201941.5041.5041.5041.5040.31-
Apr 03, 201941.5041.5041.5041.5040.31-
Apr 02, 201941.5041.5041.5041.5040.31-
Apr 01, 201941.5041.5041.5041.5040.31-
Mar 29, 201941.5041.5041.5041.5040.31-
Mar 28, 201941.5041.5041.5041.5040.31-
Mar 27, 201941.5041.5041.5041.5040.31-
Mar 26, 201941.5041.5041.5041.5040.31-
Mar 25, 201941.4541.5041.4541.5040.312,400
Mar 22, 201940.8440.8440.8440.8439.67100
Mar 21, 201940.8440.8440.8440.8439.67-
Mar 20, 201940.8440.8440.8440.8439.67100
Mar 19, 201940.8440.8440.8440.8439.67-
Mar 18, 201940.8440.8440.8440.8439.67200
Mar 15, 201940.8440.8440.8440.8439.67100
Mar 14, 201940.8440.8440.8440.8439.67-
Mar 13, 201940.8440.8440.8440.8439.67-
Mar 12, 201940.8440.8440.8440.8439.67-
Mar 11, 201940.8440.8440.8440.8439.67-
Mar 08, 201940.8440.8440.8440.8439.67-
Mar 07, 201940.8440.8440.8440.8439.67100
Mar 06, 201942.8042.8042.8042.8041.57-
Mar 05, 201942.8042.8042.8042.8041.57-
Mar 04, 201942.8042.8042.8042.8041.57-
Mar 01, 201942.8042.8042.8042.8041.57-
Feb 28, 201942.8042.8042.8042.8041.57-
Feb 27, 201942.8042.8042.8042.8041.57-
Feb 26, 201942.8042.8042.8042.8041.57-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...