Accor SA (ACRFF)
OTCMKTS
· Delayed Price · Currency is USD
50.35
0.00 (0.00%)
Mar 11, 2025, 4:00 PM EST
Accor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - | 74 |
| Mar 10, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - | 86 |
| Mar 7, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - | 65 |
| Mar 6, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - | - |
| Mar 5, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - | 148 |
| Mar 4, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 1.57% | 598 |
| Mar 3, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.55% | 423 |
| Feb 28, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - | 91 |
| Feb 27, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - | 52 |
| Feb 26, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - | 51 |
| Feb 25, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - | 54 |
| Feb 24, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - | 121 |
| Feb 21, 2025 | 50.88 | 50.88 | 49.30 | 49.30 | 49.30 | 4.56% | 228 |
| Feb 20, 2025 | 47.80 | 47.80 | 47.15 | 47.15 | 47.15 | -8.36% | 909 |
| Feb 19, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.70% | 274 |
| Feb 18, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | -2.80% | 133 |
| Feb 14, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 3.06% | 472 |
| Feb 13, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 15 |
| Feb 12, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 127 |
| Feb 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.69% | 228 |
| Feb 10, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - | 50 |
| Feb 7, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | 0.79% | 301 |
| Feb 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 64 |
| Feb 5, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 98 |
| Feb 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 95 |
| Feb 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 64 |
| Jan 31, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 214 |
| Jan 30, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 74 |
| Jan 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.36% | 142 |
| Jan 28, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | 77 |
| Jan 27, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | 27 |
| Jan 24, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 5.91% | 285 |
| Jan 23, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - | 87 |
| Jan 22, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - | 81 |
| Jan 21, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - | 12 |
| Jan 17, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - | 124 |
| Jan 16, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - | 50 |
| Jan 15, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - | 1 |
| Jan 14, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - | 111 |
| 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 |