Accor SA (ACCYY)
OTCMKTS
· Delayed Price · Currency is USD
10.03
-0.57 (-5.38%)
Jun 13, 2025, 2:23 PM EDT
Accor Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 13, 2025 | 10.00 | 10.06 | 9.96 | 9.98 | 9.98 | -7.59% | 11,875 |
Jun 12, 2025 | 10.45 | 10.80 | 10.45 | 10.80 | 10.50 | -0.41% | 21,203 |
Jun 11, 2025 | 10.85 | 10.91 | 10.72 | 10.85 | 10.54 | 0.05% | 12,198 |
Jun 10, 2025 | 10.82 | 10.90 | 10.74 | 10.84 | 10.54 | 0.37% | 13,832 |
Jun 9, 2025 | 10.86 | 11.00 | 10.80 | 10.80 | 10.50 | -0.28% | 13,798 |
Jun 6, 2025 | 10.80 | 10.96 | 10.73 | 10.83 | 10.53 | 1.63% | 14,902 |
Jun 5, 2025 | 10.79 | 10.89 | 10.63 | 10.66 | 10.36 | -2.33% | 15,683 |
Jun 4, 2025 | 10.70 | 10.91 | 10.70 | 10.91 | 10.61 | 3.12% | 34,127 |
Jun 3, 2025 | 10.45 | 10.75 | 10.45 | 10.58 | 10.28 | 0.07% | 55,245 |
Jun 2, 2025 | 10.39 | 10.65 | 10.39 | 10.57 | 10.28 | -1.46% | 9,290 |
May 30, 2025 | 10.51 | 10.73 | 10.49 | 10.73 | 10.43 | 0.56% | 12,956 |
May 29, 2025 | 10.54 | 10.74 | 10.43 | 10.67 | 10.37 | 0.78% | 42,153 |
May 28, 2025 | 10.64 | 10.66 | 10.54 | 10.59 | 10.29 | -1.15% | 8,764 |
May 27, 2025 | 10.62 | 10.78 | 10.62 | 10.71 | 10.41 | 0.66% | 20,255 |
May 23, 2025 | 10.48 | 10.65 | 10.45 | 10.64 | 10.34 | -1.85% | 17,355 |
May 22, 2025 | 10.64 | 10.84 | 10.62 | 10.84 | 10.54 | -1.28% | 13,810 |
May 21, 2025 | 10.85 | 10.99 | 10.76 | 10.98 | 10.67 | 1.57% | 11,896 |
May 20, 2025 | 10.70 | 10.91 | 10.65 | 10.81 | 10.51 | 0.97% | 13,382 |
May 19, 2025 | 10.71 | 10.78 | 10.58 | 10.71 | 10.41 | -1.78% | 102,824 |
May 16, 2025 | 10.65 | 10.90 | 10.61 | 10.90 | 10.60 | 1.67% | 20,368 |
May 15, 2025 | 10.64 | 10.74 | 10.60 | 10.72 | 10.42 | 0.10% | 8,097 |
May 14, 2025 | 10.73 | 10.98 | 10.56 | 10.71 | 10.41 | 0.19% | 51,887 |
May 13, 2025 | 10.63 | 10.88 | 10.60 | 10.69 | 10.39 | 1.91% | 19,374 |
May 12, 2025 | 10.41 | 10.60 | 10.38 | 10.49 | 10.20 | 2.77% | 26,234 |
May 9, 2025 | 10.23 | 10.40 | 10.19 | 10.21 | 9.92 | -2.51% | 83,665 |
May 8, 2025 | 10.36 | 10.47 | 10.31 | 10.47 | 10.18 | 2.05% | 13,453 |
May 7, 2025 | 10.16 | 10.30 | 10.15 | 10.26 | 9.97 | 0.29% | 38,566 |
May 6, 2025 | 10.15 | 10.23 | 9.99 | 10.23 | 9.94 | 0.39% | 18,255 |
May 5, 2025 | 10.18 | 10.19 | 10.14 | 10.19 | 9.91 | -0.29% | 26,869 |
May 2, 2025 | 10.11 | 10.22 | 10.11 | 10.22 | 9.93 | 2.10% | 16,020 |
May 1, 2025 | 9.94 | 10.06 | 9.87 | 10.01 | 9.73 | 1.52% | 44,764 |
Apr 30, 2025 | 9.69 | 9.90 | 9.68 | 9.86 | 9.58 | 1.02% | 19,585 |
Apr 29, 2025 | 9.73 | 9.82 | 9.73 | 9.76 | 9.49 | -1.21% | 41,088 |
Apr 28, 2025 | 9.87 | 9.88 | 9.77 | 9.88 | 9.60 | - | 18,446 |
Apr 25, 2025 | 9.80 | 9.94 | 9.77 | 9.88 | 9.60 | 5.56% | 17,862 |
Apr 24, 2025 | 9.25 | 9.37 | 9.21 | 9.36 | 9.10 | 1.96% | 40,996 |
Apr 23, 2025 | 9.23 | 9.30 | 9.18 | 9.18 | 8.92 | 2.00% | 21,108 |
Apr 22, 2025 | 8.96 | 9.21 | 8.95 | 9.00 | 8.75 | 3.57% | 53,394 |
Apr 21, 2025 | 8.81 | 8.90 | 8.64 | 8.69 | 8.45 | -3.23% | 44,779 |
Apr 17, 2025 | 8.82 | 9.09 | 8.64 | 8.98 | 8.73 | 2.28% | 39,961 |
Apr 16, 2025 | 8.79 | 9.03 | 8.76 | 8.78 | 8.54 | -0.68% | 40,261 |
Apr 15, 2025 | 8.89 | 8.94 | 8.84 | 8.84 | 8.59 | 1.14% | 46,446 |
Apr 14, 2025 | 8.72 | 8.82 | 8.63 | 8.74 | 8.50 | -0.46% | 50,910 |
Apr 11, 2025 | 8.64 | 8.83 | 8.51 | 8.78 | 8.54 | 1.86% | 126,613 |
Apr 10, 2025 | 8.60 | 8.75 | 8.47 | 8.62 | 8.38 | -2.49% | 83,320 |
Apr 9, 2025 | 8.13 | 8.84 | 8.07 | 8.84 | 8.59 | 11.48% | 76,797 |
Apr 8, 2025 | 8.28 | 8.31 | 7.87 | 7.93 | 7.71 | -0.38% | 82,434 |
Apr 7, 2025 | 7.93 | 8.37 | 7.86 | 7.96 | 7.74 | -2.93% | 145,015 |
Apr 4, 2025 | 8.44 | 8.44 | 8.20 | 8.20 | 7.97 | -7.87% | 68,080 |
Apr 3, 2025 | 9.02 | 9.02 | 8.86 | 8.90 | 8.65 | -3.89% | 38,386 |