Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Accor SA (ACCYY)

Compare
9.26
+0.01
+(0.11%)
At close: March 28 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 20259.469.469.219.269.2643,000
Mar 27, 20259.559.629.549.549.5437,200
Mar 26, 20259.759.759.589.609.6028,600
Mar 25, 20259.699.749.689.709.7017,000
Mar 24, 20259.519.599.509.539.5339,300
Mar 21, 20259.489.579.399.399.39120,200
Mar 20, 20259.869.889.779.819.8115,300
Mar 19, 20259.809.989.809.929.9214,900
Mar 18, 20259.829.909.819.869.8611,500
Mar 17, 20259.9010.069.8410.0410.0448,900
Mar 14, 20259.849.929.759.929.9223,400
Mar 13, 20259.649.789.609.789.7819,300
Mar 12, 20259.779.929.719.819.81274,900
Mar 11, 20259.669.929.489.849.84514,400
Mar 10, 20259.9810.039.899.919.91157,300
Mar 7, 202510.0610.2210.0610.1910.1915,800
Mar 6, 202510.1810.2210.0810.1110.1111,000
Mar 5, 202510.3010.3810.2610.3610.3624,400
Mar 4, 20259.8010.189.8010.0910.0920,900
Mar 3, 202510.1410.2210.0210.1310.1316,100
Feb 28, 20259.9110.019.899.939.9333,500
Feb 27, 20259.9310.059.889.919.9142,000
Feb 26, 20259.9610.129.9610.0010.0068,400
Feb 25, 20259.969.969.819.859.8528,900
Feb 24, 20259.699.749.689.699.6916,500
Feb 21, 20259.719.739.599.599.5962,700
Feb 20, 20259.959.969.739.899.8915,500
Feb 19, 202510.1310.3510.0610.0710.078,400
Feb 18, 202510.3110.3710.2910.3410.3410,700
Feb 14, 202510.5310.6110.5310.6010.6022,400
Feb 13, 202510.5610.6110.4010.4210.4262,800
Feb 12, 202510.3210.5010.3210.5010.505,700
Feb 11, 202510.2710.3610.2110.3210.3234,900
Feb 10, 202510.4310.4310.3810.4010.406,600
Feb 7, 202510.4110.5410.2810.2810.287,600
Feb 6, 202510.2710.4710.2710.3610.3616,200
Feb 5, 202510.2310.3110.2310.2910.297,300
Feb 4, 202510.2310.2610.2310.2410.2412,300
Feb 3, 202510.0710.1610.0510.0910.0932,200
Jan 31, 202510.3310.4010.2610.2610.268,300
Jan 30, 202510.3710.5410.2810.3110.3114,700
Jan 29, 202510.3110.5010.2310.3010.307,800
Jan 28, 202510.2410.3910.2410.3110.316,000
Jan 27, 202510.2310.3010.2310.2910.2910,500
Jan 24, 202510.2710.3310.2610.2810.2825,200
Jan 23, 202510.0810.1910.0310.1710.1786,200
Jan 22, 202510.1610.2310.1510.2010.2042,600
Jan 21, 202510.0710.0910.0410.0910.0912,600
Jan 17, 20259.909.909.859.889.8826,400
Jan 16, 20259.859.889.779.809.8068,500
Jan 15, 20259.869.869.789.849.8427,900
Jan 14, 20259.749.809.729.799.7928,000
Jan 13, 20259.549.609.519.589.5859,800
Jan 10, 20259.719.729.609.679.6721,200
Jan 8, 20259.539.639.539.619.6110,100
Jan 7, 20259.609.629.509.569.5613,900
Jan 6, 20259.579.709.579.639.6362,000
Jan 3, 20259.439.499.429.499.4922,600
Jan 2, 20259.699.699.599.629.6221,100
Dec 31, 20249.669.879.669.699.697,100
Dec 30, 20249.699.769.689.749.7412,300
Dec 27, 20249.789.789.689.759.7532,000
Dec 26, 20249.759.839.759.829.827,000
Dec 24, 20249.939.939.609.819.8117,400
Dec 23, 20249.669.709.629.709.7022,800
Dec 20, 20249.579.749.569.669.6623,500
Dec 19, 20249.599.629.479.609.6020,300
Dec 18, 20249.799.809.589.639.6315,600
Dec 17, 20249.819.849.789.799.7923,000
Dec 16, 20249.829.899.829.849.8421,700
Dec 13, 20249.939.939.809.859.8563,300
Dec 12, 20249.859.859.759.779.7713,200
Dec 11, 20249.709.739.669.729.7215,700
Dec 10, 20249.609.609.549.589.5816,200
Dec 9, 20249.679.699.599.609.6014,600
Dec 6, 20249.739.769.669.769.7620,100
Dec 5, 20249.669.779.669.739.7311,700
Dec 4, 20249.209.269.199.249.241,228,100
Dec 3, 20249.109.239.099.189.1845,200
Dec 2, 20249.169.179.069.139.13104,800
Nov 29, 20249.139.239.139.229.2211,400
Nov 27, 20248.888.918.858.918.9123,300
Nov 26, 20249.029.028.959.009.0030,200
Nov 25, 20249.089.169.079.109.1083,400
Nov 22, 20248.868.888.818.858.859,400
Nov 21, 20248.969.018.918.998.99397,300
Nov 20, 20249.059.158.999.049.0497,100
Nov 19, 20249.089.209.089.189.1827,100
Nov 18, 20249.309.359.299.349.3424,100
Nov 15, 20249.299.299.199.209.2021,000
Nov 14, 20249.239.269.119.159.1517,300
Nov 13, 20249.139.359.129.229.2220,700
Nov 12, 20249.299.329.139.329.3223,100
Nov 11, 20249.459.629.369.469.4645,800
Nov 8, 20249.499.539.459.489.4810,600
Nov 7, 20249.439.469.339.379.3727,400
Nov 6, 20249.029.279.029.079.0712,900
Nov 5, 20249.119.249.119.239.236,200
Nov 4, 20249.049.228.999.069.0611,600
Nov 1, 20249.009.219.009.219.2114,200
Oct 31, 20249.139.139.049.129.1255,100
Oct 30, 20249.149.209.099.149.146,800
Oct 29, 20248.949.248.949.089.0813,900
Oct 28, 20249.159.279.149.199.1927,900
Oct 25, 20249.129.139.019.029.0220,600
Oct 24, 20249.249.559.249.559.5518,900
Oct 23, 20249.179.289.129.129.1212,400
Oct 22, 20249.119.199.069.169.167,400
Oct 21, 20249.059.099.019.019.017,700
Oct 18, 20249.129.179.129.159.156,700
Oct 17, 20249.149.149.079.129.1212,600
Oct 16, 20249.039.159.039.139.1313,100
Oct 15, 20248.948.948.918.948.946,200
Oct 14, 20248.888.958.878.898.8914,300
Oct 11, 20248.758.908.758.908.9066,200
Oct 10, 20248.698.808.688.748.7414,700
Oct 9, 20248.758.798.668.748.7424,200
Oct 8, 20248.688.698.628.688.6828,800
Oct 7, 20248.688.768.648.648.6418,600
Oct 4, 20248.788.818.748.798.798,900
Oct 3, 20248.448.548.448.518.5112,400
Oct 2, 20248.448.488.418.488.48114,700
Oct 1, 20248.868.868.478.618.61932,400
Sep 30, 20248.939.008.748.858.85583,000
Sep 27, 20248.999.318.999.249.24207,900
Sep 26, 20248.969.028.968.998.9920,700
Sep 25, 20249.189.188.948.948.948,100
Sep 24, 20248.868.978.838.968.969,500
Sep 23, 20248.738.778.658.748.744,200
Sep 20, 20248.908.938.828.858.858,800
Sep 19, 20248.808.878.808.868.869,000
Sep 18, 20248.668.688.608.628.626,400
Sep 17, 20248.678.688.618.658.6539,500
Sep 16, 20248.718.718.508.598.5913,600
Sep 13, 20248.508.598.498.558.558,500
Sep 12, 20248.538.568.428.528.5223,300
Sep 11, 20248.448.578.378.578.579,800
Sep 10, 20248.438.448.368.438.4325,400
Sep 9, 20248.448.568.448.558.5517,700
Sep 6, 20248.608.608.408.418.4123,000
Sep 5, 20248.638.688.548.608.60168,200
Sep 4, 20248.578.598.478.528.5217,600
Sep 3, 20248.438.598.438.568.5627,000
Aug 30, 20248.548.708.468.478.4724,900
Aug 29, 20248.538.608.498.558.5520,200
Aug 28, 20248.408.508.348.508.5035,400
Aug 27, 20248.438.508.438.508.5019,500
Aug 26, 20248.398.478.378.378.3734,800
Aug 23, 20248.128.448.128.448.44829,900
Aug 22, 20248.088.117.998.078.07520,600
Aug 21, 20248.018.108.008.038.033,200
Aug 20, 20248.058.057.947.947.9411,400
Aug 19, 20247.848.017.848.018.0145,400
Aug 16, 20247.877.937.797.837.838,600
Aug 15, 20247.697.777.697.777.7746,400
Aug 14, 20247.517.547.487.507.5010,400
Aug 13, 20247.407.537.387.447.4496,200
Aug 12, 20247.497.507.357.407.4019,500
Aug 9, 20247.417.507.397.507.5010,300
Aug 8, 20247.317.407.287.347.3426,800
Aug 7, 20247.297.377.197.267.2638,200
Aug 6, 20247.197.317.167.267.26127,300
Aug 5, 20247.027.257.027.147.1458,000
Aug 2, 20247.207.317.177.277.2725,100
Aug 1, 20247.647.647.467.517.5155,200
Jul 31, 20247.807.807.727.747.7421,200
Jul 30, 20247.787.917.777.797.79377,700
Jul 29, 20247.737.757.667.717.7183,100
Jul 26, 20247.927.957.807.907.9020,900
Jul 25, 20248.008.137.948.048.0426,100
Jul 24, 20248.278.278.078.078.078,500
Jul 23, 20248.188.338.188.208.209,100
Jul 22, 20248.338.338.188.238.2316,900
Jul 19, 20248.368.458.368.458.454,100
Jul 18, 20248.518.538.388.528.526,400
Jul 17, 20248.428.618.428.558.555,700
Jul 16, 20248.588.718.588.668.669,100
Jul 15, 20248.708.738.668.738.7320,000
Jul 12, 20248.698.698.648.668.668,500
Jul 11, 20248.588.708.568.618.6120,500
Jul 10, 20248.528.558.508.558.559,000
Jul 9, 20248.408.488.388.478.4711,200
Jul 8, 20248.508.518.488.498.4912,100
Jul 5, 20248.438.478.408.468.4612,600
Jul 3, 20248.458.578.458.548.5410,000
Jul 2, 20248.298.358.268.348.3439,800
Jul 1, 20248.348.408.258.318.3116,200
Jun 28, 20248.258.318.198.228.2286,400
Jun 27, 20248.328.328.288.308.305,500
Jun 26, 20248.268.378.268.348.3418,800
Jun 25, 20248.538.538.458.508.5015,600
Jun 24, 20248.438.448.408.448.4418,500
Jun 21, 20248.228.308.228.288.2810,300
Jun 20, 20248.308.398.308.368.3614,600
Jun 18, 20248.188.308.168.198.1921,000
Jun 17, 20248.078.148.018.108.1042,600
Jun 14, 20248.128.127.907.987.9814,900
Jun 13, 20248.488.488.248.348.3418,400
Jun 12, 20248.518.758.468.468.4611,600
Jun 11, 20248.308.378.278.368.3629,200
Jun 10, 20248.268.468.268.398.3910,800
Jun 7, 20248.508.508.408.448.4413,000
Jun 6, 2024 0.25 Dividend
Jun 6, 20248.488.538.408.488.4815,800
Jun 5, 20248.728.788.698.698.444,500
Jun 4, 20248.778.778.618.618.365,200
Jun 3, 20248.858.858.668.768.5044,500
May 31, 20248.708.708.618.678.4257,100
May 30, 20248.708.768.708.748.4920,800
May 29, 20248.648.648.598.598.347,100
May 28, 20248.828.858.828.828.563,500
May 24, 20248.828.848.828.848.586,300
May 23, 20248.938.938.788.808.5419,900
May 22, 20248.888.888.828.848.587,300
May 21, 20248.998.998.888.898.6356,600
May 20, 20249.049.129.049.088.8237,000
May 17, 20249.029.039.009.038.772,600
May 16, 20249.049.048.968.988.722,000
May 15, 20249.009.129.009.118.842,200
May 14, 20248.988.998.958.998.7331,900
May 13, 20249.029.058.999.008.743,900
May 10, 20248.929.028.918.938.6733,300
May 9, 20248.718.738.698.708.456,300
May 8, 20248.988.988.888.928.6613,800
May 7, 20248.988.988.938.958.6919,200
May 6, 20248.979.008.979.008.746,300
May 3, 20248.888.888.818.888.6212,500
May 2, 20248.728.778.728.778.513,300
May 1, 20248.808.918.748.918.655,000
Apr 30, 20248.828.828.788.798.5313,400
Apr 29, 20248.999.008.948.968.7011,700
Apr 26, 20249.029.139.029.048.7841,600
Apr 25, 20248.839.088.839.028.7658,300
Apr 24, 20248.899.068.899.068.8013,500
Apr 23, 20248.708.768.708.748.4910,600
Apr 22, 20248.508.518.468.508.254,500
Apr 19, 20248.468.518.438.518.2646,800
Apr 18, 20248.468.508.448.458.2011,400
Apr 17, 20248.368.368.328.368.126,000
Apr 16, 20248.348.348.268.348.1025,700
Apr 15, 20248.598.598.438.438.186,000
Apr 12, 20248.618.628.488.498.244,200
Apr 11, 20248.728.828.708.808.5440,500
Apr 10, 20248.908.978.908.948.689,600
Apr 9, 20249.039.038.968.998.738,900
Apr 8, 20249.069.069.009.028.769,700
Apr 5, 20249.079.119.049.118.844,300
Apr 4, 20249.289.319.139.178.9028,700
Apr 3, 20249.169.259.169.248.9711,700
Apr 2, 20249.179.189.139.168.8912,800
Apr 1, 20249.289.329.249.299.0212,400