Skip to main content
Accor SA (ACCYY)
OTCMKTS · Delayed Price · Currency is USD
9.81
+0.11 (1.13%)
Dec 24, 2024, 4:00 PM EST

Accor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20248.969.028.968.998.990.56%20,669
Sep 25, 20249.189.188.948.948.94-0.22%8,137
Sep 24, 20248.868.978.838.968.962.52%9,464
Sep 23, 20248.738.778.658.748.74-1.24%4,241
Sep 20, 20248.908.938.828.858.85-0.11%8,767
Sep 19, 20248.808.878.808.868.862.78%9,044
Sep 18, 20248.668.688.608.628.62-0.35%6,444
Sep 17, 20248.678.688.618.658.650.70%39,547
Sep 16, 20248.718.718.508.598.590.47%13,641
Sep 13, 20248.508.598.498.558.550.35%8,493
Sep 12, 20248.538.568.428.528.52-0.58%23,300
Sep 11, 20248.448.578.378.578.571.66%9,752
Sep 10, 20248.438.448.368.438.43-1.40%25,397
Sep 9, 20248.448.568.448.558.551.66%17,717
Sep 6, 20248.608.608.408.418.41-2.21%23,046
Sep 5, 20248.638.688.548.608.600.94%168,230
Sep 4, 20248.578.598.478.528.52-0.43%17,564
Sep 3, 20248.438.598.438.568.561.03%27,011
Aug 30, 20248.548.708.468.478.47-0.94%24,875
Aug 29, 20248.538.608.498.558.550.59%20,185
Aug 28, 20248.408.508.348.508.50-35,368
Aug 27, 20248.438.508.438.508.501.55%19,549
Aug 26, 20248.398.478.378.378.37-0.83%34,827
Aug 23, 20248.128.448.128.448.444.58%829,896
Aug 22, 20248.088.117.998.078.070.50%520,603
Aug 21, 20248.018.108.008.038.031.13%3,178
Aug 20, 20248.058.057.947.947.94-0.87%11,406
Aug 19, 20247.848.017.848.018.012.30%45,397
Aug 16, 20247.877.937.797.837.830.77%8,566
Aug 15, 20247.697.777.697.777.773.60%46,378
Aug 14, 20247.517.547.487.507.500.81%10,394
Aug 13, 20247.407.537.387.447.440.54%96,244
Aug 12, 20247.497.507.357.407.40-1.33%19,486
Aug 9, 20247.417.507.397.507.502.18%10,286
Aug 8, 20247.317.407.287.347.341.10%26,814
Aug 7, 20247.297.377.197.267.260.03%38,166
Aug 6, 20247.197.317.167.267.261.65%127,286
Aug 5, 20247.027.257.027.147.14-1.79%58,025