Accor SA (ACCYY)
OTCMKTS
· Delayed Price · Currency is USD
9.26
-0.28 (-2.94%)
Mar 28, 2025, 4:00 PM EST
Accor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.46 | 9.46 | 9.21 | 9.26 | 9.26 | -2.94% | 42,953 |
| Mar 27, 2025 | 9.55 | 9.62 | 9.54 | 9.54 | 9.54 | -0.63% | 37,249 |
| Mar 26, 2025 | 9.75 | 9.75 | 9.58 | 9.60 | 9.60 | -1.03% | 28,610 |
| Mar 25, 2025 | 9.69 | 9.74 | 9.68 | 9.70 | 9.70 | 1.77% | 17,023 |
| Mar 24, 2025 | 9.51 | 9.60 | 9.50 | 9.53 | 9.53 | 1.50% | 39,342 |
| Mar 21, 2025 | 9.48 | 9.57 | 9.39 | 9.39 | 9.39 | -4.28% | 120,240 |
| Mar 20, 2025 | 9.86 | 9.88 | 9.77 | 9.81 | 9.81 | -1.11% | 15,269 |
| Mar 19, 2025 | 9.80 | 9.98 | 9.80 | 9.92 | 9.92 | 0.61% | 14,931 |
| Mar 18, 2025 | 9.82 | 9.90 | 9.81 | 9.86 | 9.86 | -1.79% | 11,467 |
| Mar 17, 2025 | 9.90 | 10.06 | 9.84 | 10.04 | 10.04 | 1.21% | 48,927 |
| Mar 14, 2025 | 9.84 | 9.92 | 9.75 | 9.92 | 9.92 | 1.43% | 23,368 |
| Mar 13, 2025 | 9.64 | 9.78 | 9.60 | 9.78 | 9.78 | -0.35% | 19,322 |
| Mar 12, 2025 | 9.77 | 9.92 | 9.71 | 9.81 | 9.81 | -0.26% | 274,896 |
| Mar 11, 2025 | 9.66 | 9.92 | 9.48 | 9.84 | 9.84 | -0.71% | 514,407 |
| Mar 10, 2025 | 9.98 | 10.03 | 9.89 | 9.91 | 9.91 | -2.75% | 157,262 |
| Mar 7, 2025 | 10.06 | 10.22 | 10.06 | 10.19 | 10.19 | 0.76% | 15,756 |
| Mar 6, 2025 | 10.18 | 10.22 | 10.08 | 10.11 | 10.11 | -2.38% | 11,030 |
| Mar 5, 2025 | 10.30 | 10.38 | 10.26 | 10.36 | 10.36 | 2.68% | 24,391 |
| Mar 4, 2025 | 9.80 | 10.18 | 9.80 | 10.09 | 10.09 | -0.39% | 20,858 |
| Mar 3, 2025 | 10.14 | 10.22 | 10.02 | 10.13 | 10.13 | 2.01% | 16,067 |
| Feb 28, 2025 | 9.91 | 10.01 | 9.89 | 9.93 | 9.93 | 0.20% | 33,549 |
| Feb 27, 2025 | 9.93 | 10.05 | 9.88 | 9.91 | 9.91 | -0.90% | 41,982 |
| Feb 26, 2025 | 9.96 | 10.12 | 9.96 | 10.00 | 10.00 | 1.52% | 68,405 |
| Feb 25, 2025 | 9.96 | 9.96 | 9.81 | 9.85 | 9.85 | 1.65% | 28,850 |
| Feb 24, 2025 | 9.69 | 9.75 | 9.68 | 9.69 | 9.69 | 1.04% | 16,514 |
| Feb 21, 2025 | 9.71 | 9.73 | 9.59 | 9.59 | 9.59 | -3.03% | 62,726 |
| Feb 20, 2025 | 9.95 | 9.96 | 9.73 | 9.89 | 9.89 | -1.79% | 15,537 |
| Feb 19, 2025 | 10.13 | 10.35 | 10.06 | 10.07 | 10.07 | -2.61% | 8,390 |
| Feb 18, 2025 | 10.32 | 10.37 | 10.29 | 10.34 | 10.34 | -2.45% | 10,664 |
| Feb 14, 2025 | 10.53 | 10.61 | 10.53 | 10.60 | 10.60 | 1.73% | 22,377 |
| Feb 13, 2025 | 10.56 | 10.61 | 10.40 | 10.42 | 10.42 | -0.76% | 62,829 |
| Feb 12, 2025 | 10.32 | 10.50 | 10.32 | 10.50 | 10.50 | 1.74% | 5,705 |
| Feb 11, 2025 | 10.27 | 10.36 | 10.21 | 10.32 | 10.32 | -0.77% | 34,891 |
| Feb 10, 2025 | 10.43 | 10.43 | 10.38 | 10.40 | 10.40 | 1.17% | 6,613 |
| Feb 7, 2025 | 10.41 | 10.54 | 10.28 | 10.28 | 10.28 | -0.77% | 7,592 |
| Feb 6, 2025 | 10.27 | 10.47 | 10.27 | 10.36 | 10.36 | 0.68% | 16,226 |
| Feb 5, 2025 | 10.23 | 10.31 | 10.23 | 10.29 | 10.29 | 0.49% | 7,260 |
| Feb 4, 2025 | 10.23 | 10.26 | 10.23 | 10.24 | 10.24 | 1.49% | 12,283 |
| Feb 3, 2025 | 10.07 | 10.16 | 10.05 | 10.09 | 10.09 | -1.66% | 32,242 |
| Jan 31, 2025 | 10.33 | 10.40 | 10.26 | 10.26 | 10.26 | -0.48% | 8,276 |
| Jan 30, 2025 | 10.37 | 10.54 | 10.28 | 10.31 | 10.31 | 0.10% | 14,733 |
| Jan 29, 2025 | 10.31 | 10.50 | 10.23 | 10.30 | 10.30 | -0.10% | 7,761 |
| Jan 28, 2025 | 10.25 | 10.39 | 10.25 | 10.31 | 10.31 | 0.23% | 6,044 |
| Jan 27, 2025 | 10.23 | 10.30 | 10.23 | 10.29 | 10.29 | 0.06% | 10,487 |
| Jan 24, 2025 | 10.27 | 10.33 | 10.26 | 10.28 | 10.28 | 1.08% | 25,176 |
| Jan 23, 2025 | 10.08 | 10.19 | 10.03 | 10.17 | 10.17 | -0.29% | 86,233 |
| Jan 22, 2025 | 10.17 | 10.23 | 10.15 | 10.20 | 10.20 | 1.09% | 42,624 |
| Jan 21, 2025 | 10.07 | 10.09 | 10.04 | 10.09 | 10.09 | 2.13% | 12,624 |
| Jan 17, 2025 | 9.90 | 9.90 | 9.85 | 9.88 | 9.88 | 0.82% | 26,375 |
| Jan 16, 2025 | 9.85 | 9.88 | 9.77 | 9.80 | 9.80 | -0.41% | 68,502 |