Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accor S.A. ADR (OP:ACCYY)

10.98 +0.17 (+1.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2025 10.85 10.99 10.76 10.98 11,896 +0.17(+1.57%)
May 20, 2025 10.70 10.91 10.65 10.81 13,382 +0.10(+0.97%)
May 19, 2025 10.71 10.78 10.58 10.71 102,824 -0.19(-1.78%)
May 16, 2025 10.65 10.90 10.61 10.90 20,368 +0.18(+1.67%)
May 15, 2025 10.64 10.74 10.60 10.72 8,097 +0.01(+0.10%)
May 14, 2025 10.73 10.98 10.56 10.71 51,887 +0.02(+0.19%)
May 13, 2025 10.63 10.88 10.60 10.69 19,374 +0.20(+1.91%)
May 12, 2025 10.41 10.60 10.38 10.49 26,234 +0.28(+2.77%)
May 09, 2025 10.23 10.40 10.19 10.21 83,665 -0.26(-2.51%)
May 08, 2025 10.36 10.47 10.30 10.47 13,453 +0.21(+2.05%)
May 07, 2025 10.16 10.30 10.14 10.26 38,566 +0.03(+0.29%)
May 06, 2025 10.15 10.23 9.990 10.23 18,255 +0.04(+0.39%)
May 05, 2025 10.18 10.19 10.14 10.19 26,869 -0.03(-0.29%)
May 02, 2025 10.20 10.22 10.11 10.22 16,020 +0.21(+2.10%)
May 01, 2025 9.900 10.06 9.870 10.01 44,764 +0.15(+1.52%)
Apr 30, 2025 9.680 9.900 9.680 9.860 19,585 +0.10(+1.02%)
Apr 29, 2025 9.750 9.820 9.729 9.760 41,088 -0.12(-1.21%)
Apr 28, 2025 9.867 9.880 9.768 9.880 18,446 +0.00(+0.00%)
Apr 25, 2025 9.796 9.940 9.768 9.880 17,862 +0.52(+5.56%)
Apr 24, 2025 9.245 9.370 9.210 9.360 40,996 +0.18(+1.96%)
Apr 23, 2025 9.280 9.300 9.180 9.180 21,108 +0.18(+2.00%)
Apr 22, 2025 8.960 9.213 8.950 9.000 53,394 +0.31(+3.57%)
Apr 21, 2025 8.811 8.900 8.640 8.690 44,779 -0.29(-3.23%)
Apr 17, 2025 8.838 9.086 8.640 8.980 39,961 +0.20(+2.28%)
Apr 16, 2025 8.790 9.030 8.757 8.780 40,261 -0.06(-0.68%)
Apr 15, 2025 8.885 8.940 8.840 8.840 46,446 +0.10(+1.14%)
Apr 14, 2025 8.717 8.820 8.630 8.740 50,910 -0.04(-0.46%)
Apr 11, 2025 8.670 8.830 8.510 8.780 126,613 +0.16(+1.86%)
Apr 10, 2025 8.600 8.750 8.470 8.620 83,320 -0.22(-2.49%)
Apr 09, 2025 8.157 8.840 8.070 8.840 76,797 +0.91(+11.48%)
Apr 08, 2025 8.280 8.310 7.870 7.930 82,434 -0.03(-0.38%)
Apr 07, 2025 8.030 8.290 7.860 7.960 145,015 -0.24(-2.93%)
Apr 04, 2025 8.370 8.440 8.200 8.200 68,080 -0.70(-7.87%)
Apr 03, 2025 9.021 9.021 8.860 8.900 38,386 -0.36(-3.89%)
Apr 02, 2025 9.162 9.290 9.160 9.260 30,236 +0.18(+1.98%)
Apr 01, 2025 9.050 9.140 8.984 9.080 38,030 -0.03(-0.33%)
Mar 31, 2025 9.070 9.140 9.026 9.110 53,998 -0.15(-1.62%)
Mar 28, 2025 9.455 9.455 9.205 9.260 42,953 -0.28(-2.94%)
Mar 27, 2025 9.550 9.620 9.537 9.540 37,249 -0.06(-0.63%)
Mar 26, 2025 9.753 9.753 9.580 9.600 28,610 -0.10(-1.03%)
Mar 25, 2025 9.694 9.740 9.680 9.700 17,023 +0.17(+1.77%)
Mar 24, 2025 9.510 9.595 9.500 9.531 39,342 +0.14(+1.50%)
Mar 21, 2025 9.480 9.570 9.390 9.390 120,240 -0.42(-4.28%)
Mar 20, 2025 9.836 9.876 9.770 9.810 15,269 -0.11(-1.11%)
Mar 19, 2025 9.800 9.980 9.800 9.920 14,931 +0.06(+0.61%)
Mar 18, 2025 9.820 9.900 9.810 9.860 11,467 -0.18(-1.79%)
Mar 17, 2025 9.902 10.06 9.842 10.04 48,927 +0.12(+1.21%)
Mar 14, 2025 9.840 9.920 9.748 9.920 23,368 +0.14(+1.43%)
Mar 13, 2025 9.640 9.780 9.600 9.780 19,322 -0.03(-0.35%)
Mar 12, 2025 9.770 9.920 9.710 9.814 274,896 -0.03(-0.26%)
Mar 11, 2025 9.660 9.920 9.480 9.840 514,407 -0.07(-0.71%)
Mar 10, 2025 9.980 10.03 9.892 9.910 157,262 -0.28(-2.75%)
Mar 07, 2025 10.06 10.22 10.06 10.19 15,756 +0.08(+0.77%)
Mar 06, 2025 10.18 10.22 10.08 10.11 11,030 -0.25(-2.39%)
Mar 05, 2025 10.30 10.38 10.26 10.36 24,391 +0.27(+2.68%)
Mar 04, 2025 9.800 10.18 9.800 10.09 20,858 -0.04(-0.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.