Accor SA (ACRFF)
OTCMKTS · Delayed Price · Currency is USD
52.15
-2.23 (-4.10%)
Jul 18, 2025, 4:00 PM EDT
Accor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | -1.15% | 875 |
| Jul 17, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 2.42% | 272 |
| Jul 16, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | 1 |
| Jul 15, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | 78 |
| Jul 14, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | 5,074 |
| Jul 11, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | 21 |
| Jul 10, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | 121 |
| Jul 9, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | 781 |
| Jul 8, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | 123 |
| Jul 7, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | 62 |
| Jul 3, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | 54 |
| Jul 2, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 2.41% | 573 |
| Jul 1, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - | 79 |
| Jun 30, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - | 40 |
| Jun 27, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - | 11 |
| Jun 26, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - | 437 |
| Jun 25, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 3.95% | 498 |
| Jun 24, 2025 | 51.63 | 51.63 | 49.88 | 49.88 | 49.88 | 5.79% | 5,119 |
| Jun 23, 2025 | 47.35 | 47.45 | 47.15 | 47.15 | 47.15 | -1.46% | 1,299 |
| Jun 20, 2025 | 49.45 | 49.45 | 47.85 | 47.85 | 47.85 | -6.23% | 340 |
| Jun 18, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - | 81 |
| Jun 17, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - | 51 |
| Jun 16, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - | 88 |
| Jun 13, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - | - |
| Jun 12, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - | 118 |
| Jun 11, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - | - |
| Jun 10, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -3.08% | 191 |
| Jun 9, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - | 9 |
| Jun 6, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - | 103 |
| Jun 5, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - | 75 |
| Jun 4, 2025 | 50.95 | 52.65 | 50.95 | 52.65 | 52.65 | 0.45% | 253 |
| Jun 3, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - | 13,220 |
| Jun 2, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - | 33 |
| May 30, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | -1.94% | 274 |
| May 29, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | -1.78% | 172 |
| May 28, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - | 60 |
| May 27, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 5.79% | 930 |
| May 23, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - | 111 |
| May 22, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | -5.53% | 153 |
| May 21, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - | 29 |
| May 20, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - | 73 |
| May 19, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - | 27 |
| May 16, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - | 114 |
| May 15, 2025 | 53.30 | 54.45 | 53.30 | 54.45 | 54.45 | 4.88% | 355 |
| May 14, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - | 111 |
| May 13, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - | 120 |
| May 12, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 5.95% | 256 |
| May 9, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 6 |
| May 8, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 187 |
| May 7, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 151 |