Skip to main content
Accor SA (ACCYY)
OTCMKTS · Delayed Price · Currency is USD
9.59
-0.30 (-3.03%)
Feb 21, 2025, 3:59 PM EST

Accor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.719.739.599.599.59-3.03%62,726
Feb 20, 20259.959.969.739.899.89-1.79%15,537
Feb 19, 202510.1310.3510.0610.0710.07-2.61%8,390
Feb 18, 202510.3210.3710.2910.3410.34-2.45%10,664
Feb 14, 202510.5310.6110.5310.6010.601.73%22,377
Feb 13, 202510.5610.6110.4010.4210.42-0.76%62,829
Feb 12, 202510.3210.5010.3210.5010.501.74%5,705
Feb 11, 202510.2710.3610.2110.3210.32-0.77%34,891
Feb 10, 202510.4310.4310.3810.4010.401.17%6,613
Feb 7, 202510.4110.5410.2810.2810.28-0.77%7,592
Feb 6, 202510.2710.4710.2710.3610.360.68%16,226
Feb 5, 202510.2310.3110.2310.2910.290.49%7,260
Feb 4, 202510.2310.2610.2310.2410.241.49%12,283
Feb 3, 202510.0710.1610.0510.0910.09-1.66%32,242
Jan 31, 202510.3310.4010.2610.2610.26-0.48%8,276
Jan 30, 202510.3710.5410.2810.3110.310.10%14,733
Jan 29, 202510.3110.5010.2310.3010.30-0.10%7,761
Jan 28, 202510.2510.3910.2510.3110.310.23%6,044
Jan 27, 202510.2310.3010.2310.2910.290.06%10,487
Jan 24, 202510.2710.3310.2610.2810.281.08%25,176
Jan 23, 202510.0810.1910.0310.1710.17-0.29%86,233
Jan 22, 202510.1710.2310.1510.2010.201.09%42,624
Jan 21, 202510.0710.0910.0410.0910.092.13%12,624
Jan 17, 20259.909.909.859.889.880.82%26,375
Jan 16, 20259.859.889.779.809.80-0.41%68,502
Jan 15, 20259.869.869.789.849.840.51%27,862
Jan 14, 20259.749.809.729.799.792.19%27,990
Jan 13, 20259.549.609.519.589.58-0.93%59,791
Jan 10, 20259.719.729.609.679.670.62%21,245
Jan 8, 20259.539.639.539.619.610.52%10,100
Jan 7, 20259.609.629.509.569.56-0.73%13,855
Jan 6, 20259.579.709.579.639.631.48%61,994
Jan 3, 20259.439.499.429.499.49-1.30%22,634
Jan 2, 20259.699.699.599.629.62-0.77%21,065
Dec 31, 20249.669.889.669.699.69-0.51%7,067
Dec 30, 20249.699.769.689.749.74-0.10%12,267
Dec 27, 20249.789.789.689.759.75-0.71%32,008
Dec 26, 20249.759.839.759.829.820.10%7,046
Dec 24, 20249.939.939.609.819.811.13%17,405
Dec 23, 20249.669.709.629.709.700.41%22,798
Dec 20, 20249.579.759.569.669.660.63%23,483
Dec 19, 20249.599.629.479.609.60-0.31%20,310
Dec 18, 20249.799.809.589.639.63-1.63%15,590
Dec 17, 20249.819.849.789.799.79-0.51%22,997
Dec 16, 20249.829.899.829.849.84-0.10%21,689
Dec 13, 20249.939.939.809.859.850.82%63,302
Dec 12, 20249.859.859.759.779.770.51%13,151
Dec 11, 20249.709.739.679.729.721.46%15,698
Dec 10, 20249.609.609.549.589.58-0.21%16,162
Dec 9, 20249.679.699.599.609.60-1.64%14,640
Dec 6, 20249.739.769.669.769.760.31%20,097
Dec 5, 20249.669.779.669.739.735.30%11,656
Dec 4, 20249.209.269.199.249.240.65%1,228,087
Dec 3, 20249.109.239.099.189.180.55%45,181
Dec 2, 20249.169.179.069.139.13-0.98%104,808
Nov 29, 20249.139.239.139.229.223.48%11,396
Nov 27, 20248.888.918.858.918.91-1.00%23,258
Nov 26, 20249.029.028.959.009.00-1.10%30,155
Nov 25, 20249.089.179.079.109.102.82%83,384
Nov 22, 20248.868.888.818.858.85-1.56%9,389
Nov 21, 20248.969.018.918.998.99-0.55%397,314
Nov 20, 20249.059.168.999.049.04-1.53%97,133
Nov 19, 20249.089.209.089.189.18-1.71%27,143
Nov 18, 20249.309.359.299.349.341.52%24,129
Nov 15, 20249.299.299.199.209.200.55%20,974
Nov 14, 20249.239.269.119.159.15-0.76%17,285
Nov 13, 20249.139.359.129.229.22-1.07%20,740
Nov 12, 20249.299.329.139.329.32-1.48%23,134
Nov 11, 20249.459.629.369.469.46-0.21%45,777
Nov 8, 20249.499.539.459.489.481.17%10,570
Nov 7, 20249.439.469.339.379.373.31%27,436
Nov 6, 20249.029.279.029.079.07-1.73%12,924
Nov 5, 20249.119.249.119.239.231.88%6,226
Nov 4, 20249.049.228.999.069.06-1.63%11,587
Nov 1, 20249.009.219.009.219.210.99%14,219
Oct 31, 20249.139.139.049.129.12-0.22%55,090
Oct 30, 20249.149.209.099.149.140.66%6,795
Oct 29, 20248.949.248.949.089.08-1.20%13,916
Oct 28, 20249.169.279.149.199.191.88%27,856
Oct 25, 20249.129.139.019.029.02-5.55%20,634
Oct 24, 20249.249.559.249.559.554.71%18,873
Oct 23, 20249.179.289.129.129.12-0.44%12,403
Oct 22, 20249.119.199.069.169.161.66%7,392
Oct 21, 20249.059.099.019.019.01-1.53%7,706
Oct 18, 20249.129.179.129.159.150.33%6,667
Oct 17, 20249.149.149.079.129.12-0.11%12,604
Oct 16, 20249.039.159.039.139.132.13%13,128
Oct 15, 20248.948.948.918.948.940.56%6,168
Oct 14, 20248.888.958.878.898.89-0.11%14,285
Oct 11, 20248.758.908.758.908.901.83%66,226
Oct 10, 20248.698.808.688.748.74-14,717
Oct 9, 20248.758.798.678.748.740.69%24,239
Oct 8, 20248.688.698.628.688.680.46%28,842
Oct 7, 20248.688.768.648.648.64-1.65%18,588
Oct 4, 20248.788.818.748.798.793.23%8,895
Oct 3, 20248.448.548.448.518.510.35%12,442
Oct 2, 20248.448.488.418.488.48-1.51%114,739
Oct 1, 20248.868.868.478.618.61-2.71%932,422
Sep 30, 20248.939.008.748.858.85-4.22%583,036
Sep 27, 20248.999.318.999.249.242.78%207,895