Accor SA (ACRFF)
OTCMKTS
· Delayed Price · Currency is USD
42.55
+0.30 (0.71%)
Apr 22, 2025, 4:00 PM EDT
Accor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - | 110 |
| Apr 21, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - | 123 |
| Apr 17, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | -1.16% | 415 |
| Apr 16, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | 27 |
| Apr 15, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | 14 |
| Apr 14, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 6.17% | 294 |
| Apr 11, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - | 31,750 |
| Apr 10, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - | 72 |
| Apr 9, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - | 604 |
| Apr 8, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - | 167 |
| Apr 7, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - | 140 |
| Apr 4, 2025 | 42.25 | 42.25 | 40.55 | 40.55 | 40.55 | -9.25% | 432 |
| Apr 3, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -5.73% | 278 |
| Apr 2, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | 141 |
| Apr 1, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | 61 |
| Mar 31, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | 50 |
| Mar 28, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.48% | 582 |
| Mar 27, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - | 194 |
| Mar 26, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 1.52% | 752 |
| Mar 25, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 0.02% | 479 |
| Mar 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Mar 21, 2025 | 47.58 | 47.58 | 46.00 | 46.00 | 46.00 | -8.64% | 1,925 |
| Mar 20, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - | 4 |
| Mar 19, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - | 78 |
| Mar 18, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - | 39 |
| Mar 17, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - | 34 |
| Mar 14, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - | 4 |
| Mar 13, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - | 81 |
| Mar 12, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - | 94 |
| 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 |