ACRFF - Accor SA

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Feb 25, 201942.8442.8442.8042.8041.57200
Feb 22, 201943.9543.9543.9543.9542.69-
Feb 21, 201943.9543.9543.9543.9542.69100
Feb 20, 201943.9543.9543.9543.9542.69-
Feb 19, 201943.9543.9543.9543.9542.69500
Feb 15, 201943.9543.9543.9543.9542.69-
Feb 14, 201943.9543.9543.9543.9542.69-
Feb 13, 201943.9543.9543.9543.9542.69-
Feb 12, 201943.9543.9543.9543.9542.69-
Feb 11, 201943.9543.9543.9543.9542.69-
Feb 08, 201943.9543.9543.9543.9542.69100
Feb 07, 201943.9543.9543.9543.9542.69-
Feb 06, 201943.9543.9543.9543.9542.69-
Feb 05, 201943.9543.9543.9543.9542.69-
Feb 04, 201943.4543.9543.4543.9542.692,400
Feb 01, 201941.4641.4641.4641.4640.27-
Jan 31, 201941.4641.4641.4641.4640.27-
Jan 30, 201941.4641.4641.4641.4640.27100
Jan 29, 201941.4641.4641.4641.4640.27-
Jan 28, 201941.4641.4641.4641.4640.27-
Jan 25, 201941.4641.4641.4641.4640.27-
Jan 24, 201941.4641.4641.4641.4640.27-
Jan 23, 201941.4641.4641.4641.4640.27-
Jan 22, 201941.4641.4641.4641.4640.27-
Jan 18, 201941.4641.4641.4641.4640.27100
Jan 17, 201941.4641.4641.4641.4640.27-
Jan 16, 201941.4641.4641.4641.4640.27100
Jan 15, 201941.4641.4641.4641.4640.27-
Jan 14, 201941.4641.4641.4641.4640.27-
Jan 11, 201941.4641.4641.4641.4640.27100
Jan 10, 201941.4641.4641.4641.4640.27-
Jan 09, 201941.4641.4641.4641.4640.27-
Jan 08, 201941.4641.4641.4641.4640.27-
Jan 07, 201941.4641.4641.4641.4640.27-
Jan 04, 201941.4641.4641.4641.4640.27-
Jan 03, 201941.4641.4641.4641.4640.27-
Jan 02, 201941.4641.4641.4641.4640.27-
Dec 31, 201841.4641.4641.4641.4640.27-
Dec 28, 201841.4641.4641.4641.4640.27-
Dec 27, 201841.4641.4641.4641.4640.27-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...