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

Accor Sa Ltd (OP: ACRFF )

46.00 UNCHANGED
Last Price Updated: 1:23 PM EDT, May 15, 2024 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 (%)
Nov 30, 2018 45.95 45.95 45.95 5 +0.00(+0.00%)
Nov 29, 2018 45.95 45.95 45.95 45.95 4,495 +2.00(+4.55%)
Nov 23, 2018 43.95 43.95 43.95 0 +0.00(+0.00%)
Nov 20, 2018 43.95 43.95 43.95 0 -1.20(-2.66%)
Nov 15, 2018 45.15 45.15 45.15 0 +0.00(+0.00%)
Nov 14, 2018 45.15 45.15 45.15 45.15 200 +1.45(+3.32%)
Nov 12, 2018 43.70 43.70 43.70 0 -2.30(-5.00%)
Nov 08, 2018 46.00 46.00 46.00 0 +0.00(+0.00%)
Nov 01, 2018 46.00 46.00 46.00 0 +2.12(+4.83%)
Oct 31, 2018 43.88 43.88 43.88 55 +0.00(+0.00%)
Oct 29, 2018 43.88 43.88 43.88 0 +0.00(+0.00%)
Oct 26, 2018 44.25 44.25 43.88 43.88 1,500 -2.17(-4.71%)
Oct 25, 2018 46.05 46.05 46.05 46.05 310 +1.20(+2.68%)
Oct 24, 2018 44.85 44.85 44.85 44.85 100 -1.52(-3.29%)
Oct 19, 2018 46.38 46.38 46.38 0 -1.62(-3.39%)
Oct 12, 2018 48.00 48.00 48.00 0 -0.55(-1.13%)
Oct 10, 2018 48.55 48.55 48.55 0 +0.00(+0.00%)
Oct 05, 2018 48.55 48.55 48.55 0 -0.80(-1.62%)
Oct 04, 2018 49.35 49.35 49.35 49.35 224 -2.00(-3.89%)
Sep 28, 2018 51.35 51.35 51.35 0 -0.15(-0.29%)
Sep 26, 2018 51.50 51.50 51.50 0 +1.25(+2.49%)
Sep 17, 2018 50.25 50.25 50.25 0 -1.10(-2.14%)
Sep 12, 2018 51.35 51.35 51.35 0 +0.00(+0.00%)
Sep 05, 2018 51.35 51.35 51.35 0 +0.00(+0.00%)
Sep 04, 2018 51.35 51.35 51.35 10 +0.00(+0.00%)
Aug 30, 2018 51.35 51.35 51.35 0 +0.00(+0.00%)
Aug 29, 2018 51.35 51.35 51.35 51.35 105 -0.25(-0.48%)
Aug 28, 2018 51.60 51.60 51.60 51.60 217 +1.08(+2.14%)
Aug 14, 2018 50.52 50.52 50.52 0 +0.00(+0.00%)
Aug 09, 2018 50.52 50.52 50.52 0 -0.83(-1.62%)
Aug 06, 2018 51.35 51.35 51.35 0 +0.00(+0.00%)
Aug 02, 2018 51.35 51.35 51.35 0 +0.00(+0.00%)
Jul 27, 2018 51.35 51.35 51.35 0 -0.55(-1.06%)
Jul 19, 2018 51.90 51.90 51.90 0 -0.20(-0.38%)
Jul 18, 2018 52.10 52.10 52.10 52.10 290 +1.05(+2.06%)
Jul 11, 2018 51.05 51.05 51.05 0 -0.55(-1.07%)
Jul 10, 2018 51.60 51.60 51.60 51.60 176 -0.20(-0.39%)
Jul 09, 2018 51.80 51.80 51.80 51.80 440 +3.45(+7.14%)
Jun 28, 2018 48.35 48.35 48.35 0 +0.35(+0.73%)
Jun 27, 2018 48.00 48.00 48.00 48.00 250 -1.35(-2.74%)
Jun 26, 2018 49.35 49.35 49.35 49.35 100 -1.95(-3.80%)
Jun 18, 2018 51.30 51.30 51.30 57 -0.40(-0.77%)
Jun 13, 2018 51.70 51.70 51.70 0 -3.30(-6.00%)
May 30, 2018 55.00 55.00 55.00 0 -0.95(-1.70%)
May 24, 2018 55.95 55.95 55.95 0 -0.70(-1.24%)
May 03, 2018 56.65 56.65 56.65 0 +1.30(+2.35%)
Apr 24, 2018 55.35 55.35 55.35 0 +0.44(+0.80%)
Apr 19, 2018 54.91 54.91 54.91 0 -1.52(-2.69%)
Apr 18, 2018 55.80 56.43 55.80 56.43 500 +0.93(+1.68%)
Mar 23, 2018 55.50 55.50 55.50 10 -0.55(-0.98%)
Mar 06, 2018 56.05 56.05 56.05 17 -2.75(-4.68%)
Feb 28, 2018 58.80 58.80 58.80 47 -0.45(-0.76%)
Feb 27, 2018 59.05 59.25 59.05 59.25 457 +0.90(+1.54%)
Feb 26, 2018 58.35 58.35 58.35 58.35 251 +1.10(+1.92%)
Feb 15, 2018 57.25 57.25 57.25 160 +2.87(+5.28%)
Feb 09, 2018 54.38 54.38 54.38 0 +0.78(+1.46%)
Feb 08, 2018 53.60 53.60 53.60 53.60 299 -1.23(-2.23%)
Feb 05, 2018 54.83 54.83 54.83 0 -2.22(-3.90%)
Jan 29, 2018 57.05 57.05 57.05 0 +0.77(+1.37%)
Jan 19, 2018 56.28 56.28 56.28 23 +1.28(+2.33%)
Jan 12, 2018 55.00 55.00 55.00 0 +6.00(+12.24%)
Dec 26, 2017 49.00 49.00 49.00 0 -0.90(-1.80%)
Dec 11, 2017 49.90 49.90 49.90 0 -0.09(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.