Accor SA (ACRFF)
OTCMKTS
· Delayed Price · Currency is USD
52.65
+0.24 (0.45%)
Jun 4, 2025, 10:21 AM EDT
Accor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |