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 (%)
Dec 30, 2020 36.40 36.40 36.40 0 -1.07(-2.86%)
Dec 29, 2020 37.47 37.47 37.47 21 +0.00(+0.00%)
Dec 28, 2020 37.47 37.47 37.47 37.47 223 +1.89(+5.31%)
Dec 24, 2020 35.58 35.58 35.58 20 +0.00(+0.00%)
Dec 23, 2020 35.58 35.58 35.58 15 +0.00(+0.00%)
Dec 22, 2020 35.58 35.58 35.58 35.58 285 +1.11(+3.22%)
Dec 21, 2020 34.51 34.51 34.47 34.47 700 -1.17(-3.28%)
Dec 15, 2020 35.64 35.64 35.64 0 -3.17(-8.17%)
Dec 14, 2020 38.81 38.81 38.81 1 +0.00(+0.00%)
Dec 09, 2020 38.81 38.81 38.81 0 +0.00(+0.00%)
Dec 07, 2020 38.81 38.81 38.81 0 +1.53(+4.10%)
Dec 04, 2020 37.28 37.28 37.28 1 +0.00(+0.00%)
Dec 03, 2020 37.32 37.32 37.28 37.28 601 +1.53(+4.28%)
Dec 02, 2020 35.75 35.75 35.75 35.75 178 -0.30(-0.83%)
Dec 01, 2020 34.91 36.05 34.91 36.05 471 +1.02(+2.93%)
Nov 30, 2020 35.02 35.02 35.02 35.02 110 -2.12(-5.72%)
Nov 27, 2020 37.15 37.15 37.15 38 +0.00(+0.00%)
Nov 25, 2020 36.70 37.15 36.70 37.15 2,700 -0.40(-1.07%)
Nov 24, 2020 35.38 35.38 37.55 11,767 +2.17(+6.13%)
Nov 23, 2020 35.38 35.38 35.38 62 +0.00(+0.00%)
Nov 20, 2020 35.10 35.38 35.10 35.38 3,900 +0.63(+1.81%)
Nov 19, 2020 34.70 34.83 34.70 34.75 40,852 -1.24(-3.45%)
Nov 18, 2020 35.99 35.99 35.99 35.99 1,365 +2.59(+7.77%)
Nov 16, 2020 33.40 33.40 33.40 0 +0.00(+0.00%)
Nov 13, 2020 33.40 33.40 33.40 33.40 300 +1.30(+4.03%)
Nov 12, 2020 32.10 32.10 32.10 76 +0.00(+0.00%)
Nov 11, 2020 32.10 32.10 32.10 32.10 260 -1.39(-4.15%)
Nov 10, 2020 33.49 33.49 33.49 20 +0.00(+0.00%)
Nov 09, 2020 33.49 33.49 33.49 33.49 1,330 +6.05(+22.03%)
Nov 06, 2020 27.44 27.44 27.44 27.44 1,100 -0.13(-0.45%)
Nov 04, 2020 27.57 27.57 27.57 0 +1.96(+7.65%)
Nov 02, 2020 25.61 25.61 25.61 0 -0.27(-1.04%)
Oct 30, 2020 25.88 25.88 25.88 25.88 200 -1.39(-5.10%)
Oct 28, 2020 27.27 27.27 27.27 0 +0.00(+0.00%)
Oct 27, 2020 27.27 27.27 27.27 6 +0.00(+0.00%)
Oct 26, 2020 27.27 27.27 27.27 27.27 100 -0.03(-0.09%)
Oct 22, 2020 27.30 27.30 27.30 0 +0.00(+0.00%)
Oct 19, 2020 27.30 27.30 27.30 0 -1.38(-4.80%)
Oct 14, 2020 28.67 28.67 28.67 0 +0.00(+0.00%)
Oct 13, 2020 28.67 28.67 28.67 28.67 500 -1.08(-3.63%)
Oct 09, 2020 29.75 29.75 29.75 0 -0.24(-0.80%)
Oct 07, 2020 29.99 29.99 29.99 0 +0.16(+0.52%)
Oct 06, 2020 29.80 29.83 29.78 29.83 3,765 +1.73(+6.17%)
Oct 05, 2020 28.04 28.04 28.10 15,111 +0.06(+0.22%)
Sep 30, 2020 28.04 28.04 28.04 0 +0.00(+0.00%)
Sep 28, 2020 28.04 28.04 28.04 0 +0.91(+3.37%)
Sep 24, 2020 27.12 27.12 27.12 0 -1.84(-6.34%)
Sep 22, 2020 28.96 28.96 28.96 0 +0.00(+0.00%)
Sep 21, 2020 28.96 28.96 28.96 419 +0.00(+0.00%)
Sep 17, 2020 28.96 28.96 28.96 0 +0.00(+0.00%)
Sep 16, 2020 28.96 28.96 28.96 28.96 300 -0.90(-3.01%)
Sep 11, 2020 29.86 29.86 29.86 0 -2.02(-6.32%)
Sep 04, 2020 31.88 31.88 31.88 0 +2.43(+8.23%)
Sep 03, 2020 29.45 29.45 29.45 50 +0.00(+0.00%)
Sep 02, 2020 29.45 29.45 29.45 10 +0.00(+0.00%)
Aug 28, 2020 29.45 29.45 29.45 0 +0.00(+0.00%)
Aug 26, 2020 29.45 29.45 29.45 0 +1.20(+4.25%)
Aug 24, 2020 28.25 28.25 28.25 0 +0.00(+0.00%)
Aug 20, 2020 28.25 28.25 28.25 0 +0.00(+0.00%)
Aug 19, 2020 28.25 28.25 28.25 83 +0.00(+0.00%)
Aug 17, 2020 28.25 28.25 28.25 0 +0.27(+0.98%)
Aug 14, 2020 27.98 27.98 27.98 199 +0.00(+0.00%)
Aug 10, 2020 27.98 27.98 27.98 0 +0.98(+3.61%)
Aug 07, 2020 27.00 27.00 27.00 90 +0.00(+0.00%)
Aug 06, 2020 27.00 27.00 27.00 27.00 450 +1.35(+5.26%)
Aug 05, 2020 25.65 25.65 25.65 125 +0.00(+0.00%)
Aug 04, 2020 25.90 25.90 25.65 25.65 1,700 +0.66(+2.64%)
Aug 03, 2020 24.99 24.99 24.99 146 +0.00(+0.00%)
Jul 31, 2020 25.00 25.00 24.99 24.99 1,700 -3.05(-10.87%)
Jul 23, 2020 28.04 28.04 28.04 0 +0.00(+0.00%)
Jul 20, 2020 28.04 28.04 28.04 0 +0.00(+0.00%)
Jul 16, 2020 28.04 28.04 28.04 0 +0.83(+3.04%)
Jul 15, 2020 27.21 27.21 27.21 50 +0.00(+0.00%)
Jul 10, 2020 27.21 27.21 27.21 0 +0.00(+0.00%)
Jul 09, 2020 27.21 27.21 27.21 27.21 168 -0.84(-2.99%)
Jul 06, 2020 28.05 28.05 28.05 0 +0.84(+3.09%)
Jul 02, 2020 27.21 27.21 27.21 75 +0.00(+0.00%)
Jun 30, 2020 27.21 27.21 27.21 0 -0.73(-2.63%)
Jun 29, 2020 27.94 27.94 27.94 45 +0.00(+0.00%)
Jun 26, 2020 27.94 27.94 27.94 4 +0.00(+0.00%)
Jun 25, 2020 27.94 27.94 27.94 50 +0.00(+0.00%)
Jun 24, 2020 27.94 27.94 27.94 27.94 11,694 -0.42(-1.48%)
Jun 22, 2020 28.36 28.36 28.36 0 -0.96(-3.27%)
Jun 18, 2020 29.32 29.32 29.32 0 +0.87(+3.06%)
Jun 17, 2020 28.49 28.49 28.45 28.45 1,340 -1.65(-5.48%)
Jun 16, 2020 30.10 30.10 30.10 30.10 390 +1.60(+5.61%)
Jun 11, 2020 28.50 28.50 28.50 0 -2.02(-6.61%)
Jun 10, 2020 30.52 30.52 30.52 30.52 330 -1.70(-5.28%)
Jun 09, 2020 32.22 32.22 32.22 68 +0.00(+0.00%)
Jun 08, 2020 32.22 32.22 32.22 32.22 11,759 +0.89(+2.84%)
Jun 05, 2020 31.33 31.33 31.33 48 +0.00(+0.00%)
Jun 04, 2020 31.53 31.53 30.80 31.33 30,394 +0.48(+1.56%)
Jun 03, 2020 28.12 28.12 30.85 20,099 +2.73(+9.69%)
Jun 01, 2020 28.12 28.12 28.12 0 +0.00(+0.00%)
May 29, 2020 28.00 28.12 27.88 28.12 2,500 -0.80(-2.76%)
May 28, 2020 29.00 29.00 28.92 28.92 2,211 +0.87(+3.09%)
May 27, 2020 28.04 28.06 28.04 28.06 700 +0.25(+0.90%)
May 26, 2020 27.66 27.80 27.66 27.80 6,344 +5.02(+22.06%)
May 22, 2020 22.78 22.78 22.78 22.78 200 -2.05(-8.26%)
May 21, 2020 24.83 24.83 24.83 24.83 100 +1.40(+6.00%)
May 20, 2020 23.62 23.62 23.43 25,161 -0.19(-0.81%)
May 19, 2020 23.62 23.62 23.62 23.62 298 +1.74(+7.93%)
May 15, 2020 21.88 21.88 21.88 0 +0.00(+0.00%)
May 14, 2020 22.00 22.00 21.88 21.88 8,441 -1.15(-5.00%)
May 13, 2020 23.03 23.03 23.03 23.03 133 -2.52(-9.86%)
May 12, 2020 23.25 25.55 23.25 25.55 1,274 +0.65(+2.61%)
May 11, 2020 24.90 24.90 24.90 24.90 1,001 +0.07(+0.26%)
May 07, 2020 24.83 24.83 24.83 0 -1.62(-6.11%)
May 06, 2020 24.79 26.45 24.79 26.45 4,612 -2.25(-7.84%)
May 05, 2020 28.70 28.70 28.70 100 +0.00(+0.00%)
May 01, 2020 28.70 28.70 28.70 0 +0.23(+0.81%)
Apr 29, 2020 28.47 28.47 28.47 0 -0.18(-0.63%)
Apr 28, 2020 28.65 28.65 28.65 50 +0.00(+0.00%)
Apr 27, 2020 28.65 28.65 28.65 28.65 228 -4.70(-14.09%)
Apr 21, 2020 33.35 33.35 33.35 0 +0.00(+0.00%)
Apr 16, 2020 33.35 33.35 33.35 0 +0.00(+0.00%)
Apr 13, 2020 33.35 33.35 33.35 0 +4.21(+14.45%)
Apr 08, 2020 29.14 29.14 29.14 0 -1.86(-6.00%)
Apr 07, 2020 31.00 31.00 31.00 31.00 110 +7.00(+29.17%)
Apr 06, 2020 24.00 24.00 24.00 7 +0.00(+0.00%)
Apr 03, 2020 23.92 24.00 23.92 24.00 1,700 -0.96(-3.86%)
Apr 02, 2020 24.96 24.96 24.96 24.96 262 -1.25(-4.76%)
Apr 01, 2020 29.00 29.00 26.21 26.21 3,360 -3.14(-10.69%)
Mar 27, 2020 29.35 29.35 29.35 0 -1.69(-5.44%)
Mar 26, 2020 31.04 31.04 31.04 31.04 598 +1.79(+6.10%)
Mar 25, 2020 29.25 29.25 29.25 29.25 3,895 +1.04(+3.69%)
Mar 24, 2020 26.35 28.21 26.35 28.21 467 +1.11(+4.11%)
Mar 23, 2020 26.88 27.10 26.88 27.10 4,550 +2.60(+10.61%)
Mar 20, 2020 24.50 24.50 24.50 50 +0.00(+0.00%)
Mar 19, 2020 25.61 25.61 24.32 24.50 2,149 -2.06(-7.75%)
Mar 17, 2020 26.56 26.56 26.56 0 +0.06(+0.22%)
Mar 12, 2020 26.50 26.50 26.50 0 -3.87(-12.75%)
Mar 11, 2020 30.37 30.37 30.37 22 +0.00(+0.00%)
Mar 10, 2020 30.37 30.37 30.37 30.37 105 -0.58(-1.87%)
Mar 09, 2020 32.09 32.09 30.95 30.95 200 -4.70(-13.18%)
Mar 05, 2020 35.65 35.65 35.65 0 -0.58(-1.60%)
Mar 02, 2020 36.23 36.23 36.23 0 +0.58(+1.63%)
Feb 28, 2020 35.65 35.65 35.65 35.65 100 -0.80(-2.19%)
Feb 27, 2020 36.45 36.45 36.45 36.45 100 -0.85(-2.28%)
Feb 26, 2020 37.10 37.30 37.10 37.30 2,586 -3.99(-9.66%)
Feb 25, 2020 41.29 41.29 41.29 61 +0.00(+0.00%)
Feb 24, 2020 41.29 41.29 41.29 15 +0.00(+0.00%)
Feb 14, 2020 41.29 41.29 41.29 0 +0.00(+0.00%)
Feb 13, 2020 41.29 41.29 41.29 96 +0.00(+0.00%)
Feb 12, 2020 41.29 41.29 41.29 3 +0.00(+0.00%)
Feb 10, 2020 41.29 41.29 41.29 0 -1.31(-3.08%)
Feb 07, 2020 42.60 42.60 42.60 2 +0.00(+0.00%)
Feb 06, 2020 42.60 42.60 42.60 6 +0.00(+0.00%)
Feb 05, 2020 42.56 42.60 42.56 42.60 298 +1.55(+3.78%)
Feb 03, 2020 41.05 41.05 41.05 0 +0.00(+0.00%)
Jan 30, 2020 41.05 41.05 41.05 0 -4.40(-9.68%)
Jan 28, 2020 45.45 45.45 45.45 0 +0.00(+0.00%)
Jan 22, 2020 45.45 45.45 45.45 0 +0.00(+0.00%)
Jan 21, 2020 45.45 45.45 45.45 5 +0.00(+0.00%)
Jan 13, 2020 45.45 45.45 45.45 0 +0.55(+1.22%)
Jan 09, 2020 44.90 44.90 44.90 0 -0.51(-1.12%)
Jan 03, 2020 45.41 45.41 45.41 0 -1.79(-3.79%)
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.