Accor SA (ACCYY)
OTCMKTS · Delayed Price · Currency is USD
10.78
-0.24 (-2.18%)
Dec 4, 2025, 4:00 PM EST
Accor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.91 | 10.97 | 10.75 | 10.78 | 10.78 | -2.21% | 22,357 |
| Dec 3, 2025 | 10.97 | 11.02 | 10.91 | 11.02 | 11.02 | 0.92% | 16,594 |
| Dec 2, 2025 | 10.86 | 10.93 | 10.81 | 10.92 | 10.92 | 1.11% | 60,851 |
| Dec 1, 2025 | 10.82 | 10.85 | 10.74 | 10.80 | 10.80 | -0.64% | 61,159 |
| Nov 28, 2025 | 10.89 | 10.97 | 10.85 | 10.87 | 10.87 | -0.73% | 9,636 |
| Nov 26, 2025 | 10.87 | 10.99 | 10.87 | 10.95 | 10.95 | -0.18% | 19,069 |
| Nov 25, 2025 | 10.72 | 10.97 | 10.72 | 10.97 | 10.97 | 2.62% | 45,235 |
| Nov 24, 2025 | 10.65 | 10.75 | 10.64 | 10.69 | 10.69 | 0.56% | 33,526 |
| Nov 21, 2025 | 10.39 | 10.63 | 10.37 | 10.63 | 10.63 | 2.71% | 38,301 |
| Nov 20, 2025 | 10.44 | 10.46 | 10.24 | 10.35 | 10.35 | -1.71% | 75,843 |
| Nov 19, 2025 | 10.54 | 10.54 | 10.47 | 10.53 | 10.53 | 1.06% | 34,342 |
| Nov 18, 2025 | 10.35 | 10.45 | 10.35 | 10.42 | 10.42 | -2.07% | 47,884 |
| Nov 17, 2025 | 10.66 | 10.72 | 10.59 | 10.64 | 10.64 | -1.48% | 31,450 |
| Nov 14, 2025 | 10.69 | 10.82 | 10.69 | 10.80 | 10.80 | -0.46% | 16,684 |
| Nov 13, 2025 | 11.00 | 11.01 | 10.85 | 10.85 | 10.85 | -0.91% | 19,399 |
| Nov 12, 2025 | 10.92 | 10.96 | 10.92 | 10.95 | 10.95 | 0.69% | 12,156 |
| Nov 11, 2025 | 10.86 | 10.88 | 10.83 | 10.88 | 10.88 | 0.42% | 44,157 |
| Nov 10, 2025 | 10.88 | 10.88 | 10.75 | 10.83 | 10.83 | 2.17% | 48,449 |
| Nov 7, 2025 | 10.46 | 10.60 | 10.46 | 10.60 | 10.60 | 1.73% | 25,189 |
| Nov 6, 2025 | 10.48 | 10.50 | 10.38 | 10.42 | 10.42 | -0.67% | 55,929 |
| Nov 5, 2025 | 10.40 | 10.49 | 10.40 | 10.49 | 10.49 | 2.34% | 26,189 |
| Nov 4, 2025 | 10.25 | 10.33 | 10.23 | 10.25 | 10.25 | -0.29% | 40,006 |
| Nov 3, 2025 | 10.23 | 10.34 | 10.23 | 10.28 | 10.28 | 0.88% | 39,870 |
| Oct 31, 2025 | 10.21 | 10.21 | 10.14 | 10.19 | 10.19 | -1.26% | 41,957 |
| Oct 30, 2025 | 10.37 | 10.48 | 10.29 | 10.32 | 10.32 | -1.05% | 18,468 |
| Oct 29, 2025 | 10.45 | 10.54 | 10.38 | 10.43 | 10.43 | -1.09% | 17,717 |
| Oct 28, 2025 | 10.56 | 10.65 | 10.54 | 10.55 | 10.55 | -0.76% | 32,113 |
| Oct 27, 2025 | 10.55 | 10.68 | 10.55 | 10.63 | 10.63 | 1.43% | 31,973 |
| Oct 24, 2025 | 10.49 | 10.50 | 10.41 | 10.48 | 10.48 | 2.71% | 38,560 |
| Oct 23, 2025 | 9.78 | 10.23 | 9.78 | 10.20 | 10.20 | 3.34% | 63,185 |
| Oct 22, 2025 | 9.78 | 9.95 | 9.78 | 9.87 | 9.87 | 0.51% | 18,294 |
| Oct 21, 2025 | 9.77 | 9.86 | 9.77 | 9.82 | 9.82 | -0.20% | 34,694 |
| Oct 20, 2025 | 9.84 | 9.88 | 9.83 | 9.84 | 9.84 | 0.92% | 15,379 |
| Oct 17, 2025 | 9.66 | 9.75 | 9.65 | 9.75 | 9.75 | 1.35% | 33,525 |
| Oct 16, 2025 | 9.50 | 9.63 | 9.48 | 9.62 | 9.62 | 2.01% | 36,429 |
| 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 |