Accor SA (ACRFF)
OTCMKTS
· Delayed Price · Currency is USD
51.92
0.00 (0.00%)
May 14, 2025, 4:00 PM EDT
Accor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 177 |
| May 5, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 74 |
| May 2, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 262 |
| May 1, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 18 |
| Apr 30, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Apr 29, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 54 |
| Apr 28, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 473 |
| Apr 25, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 11.57% | 585 |
| Apr 24, 2025 | 44.95 | 44.95 | 43.92 | 43.92 | 43.92 | -2.94% | 720 |
| Apr 23, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 6.35% | 1,432 |
| 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 |