Accor SA (ACCYY)
OTCMKTS · Delayed Price · Currency is USD
9.63
+0.20 (2.07%)
Oct 16, 2025, 1:40 PM EDT
Accor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 9.48 | 9.48 | 9.35 | 9.43 | 9.43 | -0.63% | 23,360 |
| Oct 14, 2025 | 9.32 | 9.53 | 9.32 | 9.49 | 9.49 | 1.28% | 38,675 |
| Oct 13, 2025 | 9.30 | 9.37 | 9.26 | 9.37 | 9.37 | 0.21% | 43,770 |
| Oct 10, 2025 | 9.52 | 9.52 | 9.30 | 9.35 | 9.35 | -1.37% | 30,968 |
| Oct 9, 2025 | 9.54 | 9.55 | 9.45 | 9.48 | 9.48 | -0.63% | 33,074 |
| Oct 8, 2025 | 9.45 | 9.54 | 9.45 | 9.54 | 9.54 | 1.27% | 22,133 |
| Oct 7, 2025 | 9.47 | 9.53 | 9.39 | 9.42 | 9.42 | -1.98% | 21,698 |
| Oct 6, 2025 | 9.49 | 9.61 | 9.47 | 9.61 | 9.61 | -1.03% | 37,015 |
| Oct 3, 2025 | 9.66 | 9.77 | 9.66 | 9.71 | 9.71 | 1.59% | 23,728 |
| Oct 2, 2025 | 9.52 | 9.59 | 9.47 | 9.56 | 9.56 | 1.04% | 32,298 |
| Oct 1, 2025 | 9.45 | 9.51 | 9.41 | 9.46 | 9.46 | 0.11% | 37,047 |
| Sep 30, 2025 | 9.39 | 9.48 | 9.37 | 9.45 | 9.45 | -0.11% | 51,688 |
| Sep 29, 2025 | 9.45 | 9.50 | 9.45 | 9.46 | 9.46 | -0.21% | 28,794 |
| Sep 26, 2025 | 9.52 | 9.54 | 9.43 | 9.48 | 9.48 | 1.07% | 22,182 |
| Sep 25, 2025 | 9.34 | 9.41 | 9.32 | 9.38 | 9.38 | -0.42% | 37,299 |
| Sep 24, 2025 | 9.50 | 9.53 | 9.41 | 9.42 | 9.42 | -2.28% | 34,145 |
| Sep 23, 2025 | 9.67 | 9.68 | 9.59 | 9.64 | 9.64 | 1.30% | 14,722 |
| Sep 22, 2025 | 9.55 | 9.58 | 9.48 | 9.52 | 9.52 | -1.59% | 41,981 |
| Sep 19, 2025 | 9.75 | 9.85 | 9.66 | 9.67 | 9.67 | -0.72% | 69,327 |
| Sep 18, 2025 | 9.74 | 9.87 | 9.71 | 9.74 | 9.74 | 0.62% | 41,108 |
| Sep 17, 2025 | 9.77 | 9.80 | 9.66 | 9.68 | 9.68 | -0.10% | 21,831 |
| Sep 16, 2025 | 9.66 | 9.73 | 9.60 | 9.69 | 9.69 | -0.21% | 30,417 |
| Sep 15, 2025 | 9.75 | 9.76 | 9.68 | 9.71 | 9.71 | 0.62% | 29,045 |
| Sep 12, 2025 | 9.57 | 9.68 | 9.55 | 9.65 | 9.65 | -0.21% | 32,589 |
| Sep 11, 2025 | 9.57 | 9.70 | 9.55 | 9.67 | 9.67 | 2.11% | 111,549 |
| Sep 10, 2025 | 9.59 | 9.61 | 9.45 | 9.47 | 9.47 | -2.87% | 13,502 |
| Sep 9, 2025 | 9.73 | 9.75 | 9.67 | 9.75 | 9.75 | 0.93% | 47,747 |
| Sep 8, 2025 | 9.68 | 9.80 | 9.64 | 9.66 | 9.66 | 0.94% | 59,304 |
| Sep 5, 2025 | 9.57 | 9.63 | 9.54 | 9.57 | 9.57 | 0.42% | 21,914 |
| Sep 4, 2025 | 9.52 | 9.56 | 9.50 | 9.53 | 9.53 | 0.32% | 29,435 |
| Sep 3, 2025 | 9.52 | 9.53 | 9.46 | 9.50 | 9.50 | -0.52% | 47,495 |
| Sep 2, 2025 | 9.54 | 9.60 | 9.47 | 9.55 | 9.55 | -3.14% | 68,020 |
| Aug 29, 2025 | 9.93 | 9.93 | 9.83 | 9.86 | 9.86 | -1.00% | 25,408 |
| Aug 28, 2025 | 10.00 | 10.02 | 9.96 | 9.96 | 9.96 | 0.50% | 37,709 |
| Aug 27, 2025 | 9.90 | 9.98 | 9.88 | 9.91 | 9.91 | -0.90% | 30,150 |
| Aug 26, 2025 | 10.07 | 10.09 | 9.95 | 10.00 | 10.00 | -2.16% | 504,060 |
| Aug 25, 2025 | 10.58 | 10.59 | 10.22 | 10.22 | 10.22 | -3.21% | 19,908 |
| Aug 22, 2025 | 10.38 | 10.56 | 10.38 | 10.56 | 10.56 | 2.23% | 8,940 |
| Aug 21, 2025 | 10.40 | 10.42 | 10.31 | 10.33 | 10.33 | -0.96% | 30,536 |
| Aug 20, 2025 | 10.44 | 10.44 | 10.38 | 10.43 | 10.43 | -1.14% | 28,546 |
| Aug 19, 2025 | 10.55 | 10.61 | 10.54 | 10.55 | 10.55 | 0.09% | 24,224 |
| Aug 18, 2025 | 10.47 | 10.57 | 10.44 | 10.54 | 10.54 | 0.38% | 19,985 |
| Aug 15, 2025 | 10.53 | 10.57 | 10.49 | 10.50 | 10.50 | -0.10% | 40,175 |
| Aug 14, 2025 | 10.34 | 10.52 | 10.30 | 10.51 | 10.51 | 0.96% | 82,157 |
| Aug 13, 2025 | 10.43 | 10.59 | 10.41 | 10.41 | 10.41 | 0.19% | 11,117 |
| Aug 12, 2025 | 10.29 | 10.42 | 10.29 | 10.39 | 10.39 | 0.91% | 25,116 |
| Aug 11, 2025 | 10.40 | 10.40 | 10.26 | 10.30 | 10.30 | -3.23% | 39,726 |
| Aug 8, 2025 | 10.54 | 10.71 | 10.54 | 10.64 | 10.64 | 0.85% | 86,538 |
| Aug 7, 2025 | 10.61 | 10.61 | 10.44 | 10.55 | 10.55 | 1.93% | 74,126 |
| Aug 6, 2025 | 9.99 | 10.35 | 9.97 | 10.35 | 10.35 | 6.05% | 28,804 |