Accor SA (ACRFF)
OTCMKTS
· Delayed Price · Currency is USD
47.97
0.00 (0.00%)
Jan 14, 2025, 3:00 PM EST
Accor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -2.51% | 919 |
| Jan 10, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.49% | 776 |
| Jan 8, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - | - |
| Jan 7, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - | 7 |
| Jan 6, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - | 54 |
| Jan 3, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - | 183 |
| Jan 2, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - | 163 |
| Dec 31, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - | 64 |
| Dec 30, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 2.81% | 649 |
| Dec 27, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - | 205 |
| Dec 26, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - | 80 |
| Dec 24, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - | 28 |
| Dec 23, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - | 124 |
| Dec 20, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - | 34 |
| Dec 19, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - | 59 |
| Dec 18, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - | 51 |
| Dec 17, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - | 3,225 |
| Dec 16, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - | - |
| Dec 13, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - | 48 |
| Dec 12, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - | 112 |
| Dec 11, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - | 10 |
| Dec 10, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -1.77% | 968 |
| Dec 9, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - | 124 |
| Dec 6, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - | 22 |
| Dec 5, 2024 | 48.46 | 48.96 | 48.46 | 48.96 | 48.96 | 6.10% | 732 |
| Dec 4, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 3.23% | 525 |
| Dec 3, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 5 |
| Dec 2, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 1.75% | 2,013 |
| Nov 29, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - | 1,050 |
| Nov 27, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - | 74 |
| Nov 26, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -1.17% | 217 |
| Nov 25, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - | 75 |
| Nov 22, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -0.78% | 319 |
| Nov 21, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | 181 |
| Nov 20, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | 62 |
| Nov 19, 2024 | 44.90 | 44.90 | 44.80 | 44.80 | 44.80 | -2.61% | 1,542 |
| Nov 18, 2024 | 45.74 | 46.00 | 45.74 | 46.00 | 46.00 | -1.39% | 1,216 |
| Nov 15, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - | 1 |
| Nov 14, 2024 | 46.49 | 46.65 | 46.49 | 46.65 | 46.65 | 0.67% | 228 |
| Nov 13, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - | 73 |
| Nov 12, 2024 | 46.25 | 46.34 | 46.25 | 46.34 | 46.34 | 4.34% | 1,591 |
| Nov 11, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - | 3,052 |
| Nov 8, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - | 52 |
| Nov 7, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - | 81 |
| Nov 6, 2024 | 47.10 | 47.10 | 44.41 | 44.41 | 44.41 | -3.45% | 2,478 |
| Nov 5, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Nov 4, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 39 |
| Nov 1, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 23 |
| Oct 31, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Oct 30, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 25 |
| Oct 29, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 50 |
| Oct 28, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 2 |
| Oct 25, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 52 |
| Oct 24, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 102 |
| Oct 23, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 50 |
| Oct 22, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 50 |
| Oct 21, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 111 |
| Oct 18, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 51 |
| Oct 17, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 5.75% | 482 |
| Oct 16, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 39 |
| Oct 15, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 23 |
| Oct 14, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 68 |
| Oct 11, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 3 |
| Oct 10, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 1 |
| Oct 9, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 2.96% | 110 |
| Oct 8, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 1 |
| Oct 7, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 54 |
| Oct 4, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | - |
| Oct 3, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 20 |
| Oct 2, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 343 |
| Oct 1, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 87 |
| Sep 30, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 30 |
| Sep 27, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 30 |
| Sep 26, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 2,991 |
| Sep 25, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 29 |
| Sep 24, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 815 |
| Sep 23, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 92 |
| Sep 20, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 10 |
| Sep 19, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 27 |
| Sep 18, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | - |
| Sep 17, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 101 |
| Sep 16, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 9 |
| Sep 13, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | - |
| Sep 12, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 29 |
| Sep 11, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 50 |
| Sep 10, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 26 |
| Sep 9, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 102 |
| Sep 6, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 1.56% | 113 |
| Sep 5, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 48 |
| Sep 4, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 40 |
| Sep 3, 2024 | 41.71 | 41.76 | 41.60 | 41.60 | 41.60 | 5.64% | 954 |
| Aug 30, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - | 98 |
| Aug 29, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - | 151 |
| Aug 28, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - | 109 |
| Aug 27, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - | 32 |
| Aug 26, 2024 | 42.07 | 42.07 | 39.38 | 39.38 | 39.38 | -1.38% | 213 |
| Aug 23, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - | 5 |
| Aug 22, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 2.93% | 134 |
| Aug 21, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - | 956 |
| Aug 20, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - | 100 |