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 31, 2021 31.37 32.14 31.37 32.14 507 +0.14(+0.44%)
Dec 29, 2021 32.00 32.00 32.00 91 +0.32(+1.00%)
Dec 22, 2021 31.68 31.68 31.68 54 +0.16(+0.52%)
Dec 21, 2021 30.00 31.52 30.00 31.52 1,641 +2.67(+9.25%)
Dec 20, 2021 29.14 29.14 28.85 28.85 2,978 +0.50(+1.76%)
Dec 15, 2021 28.35 28.35 28.35 107 +0.04(+0.14%)
Dec 14, 2021 28.31 28.31 28.31 28.31 862 -2.89(-9.26%)
Dec 08, 2021 31.20 31.20 31.20 31 +1.57(+5.31%)
Nov 30, 2021 29.62 29.62 29.62 0 -0.38(-1.25%)
Nov 26, 2021 30.00 30.00 30.00 45 -3.23(-9.72%)
Nov 19, 2021 33.23 33.23 33.23 95 -1.43(-4.13%)
Nov 18, 2021 34.66 34.66 34.66 34.66 128 -0.32(-0.91%)
Nov 17, 2021 34.98 34.98 34.98 34.98 101 -0.35(-0.99%)
Nov 16, 2021 35.49 35.49 35.33 35.33 541 -1.17(-3.21%)
Nov 12, 2021 36.50 36.50 36.50 148 -2.20(-5.68%)
Nov 05, 2021 38.70 38.70 38.70 39 +2.25(+6.17%)
Nov 03, 2021 36.45 36.45 36.45 14 +0.52(+1.45%)
Nov 02, 2021 35.77 35.93 35.77 35.93 7,104 +0.44(+1.25%)
Oct 28, 2021 35.49 35.49 35.49 0 -0.60(-1.67%)
Oct 27, 2021 36.09 36.09 36.09 36.09 300 +1.24(+3.56%)
Oct 25, 2021 34.85 34.85 34.85 0 -0.48(-1.36%)
Oct 22, 2021 35.33 35.33 35.33 35.33 130 -1.38(-3.76%)
Oct 14, 2021 36.71 36.71 36.71 0 +1.87(+5.37%)
Sep 23, 2021 34.84 34.84 34.84 55 +0.42(+1.22%)
Sep 22, 2021 34.42 34.42 34.42 34.42 301 +0.82(+2.44%)
Sep 17, 2021 33.60 33.60 33.60 80 -0.60(-1.76%)
Sep 14, 2021 34.20 34.20 34.20 0 -0.21(-0.62%)
Aug 26, 2021 34.41 34.41 34.41 0 -0.23(-0.68%)
Aug 25, 2021 34.65 34.65 34.65 34.65 100 +1.65(+5.00%)
Aug 17, 2021 33.00 33.00 33.00 0 -0.97(-2.87%)
Aug 12, 2021 33.97 33.97 33.97 0 -1.63(-4.57%)
Aug 11, 2021 35.60 35.60 35.24 35.60 329 +0.15(+0.42%)
Aug 02, 2021 35.45 35.45 35.45 0 -1.05(-2.87%)
Jul 28, 2021 36.50 36.50 36.50 0 +0.90(+2.53%)
Jul 22, 2021 35.60 35.60 35.60 0 +2.04(+6.08%)
Jul 19, 2021 33.56 33.56 33.56 50 -1.30(-3.74%)
Jul 15, 2021 34.86 34.86 34.86 50 -1.52(-4.17%)
Jul 12, 2021 36.38 36.38 36.38 0 -6.62(-15.39%)
Jun 14, 2021 43.00 43.00 43.00 100 -0.63(-1.44%)
Jun 11, 2021 43.63 43.63 43.63 43.63 1,500 +1.73(+4.13%)
Jun 08, 2021 41.90 41.90 41.90 0 +0.55(+1.33%)
Jun 01, 2021 41.35 41.35 41.35 0 +3.55(+9.39%)
May 17, 2021 37.80 37.80 37.80 75 -2.45(-6.09%)
May 14, 2021 40.25 40.25 40.25 40.25 14,066 -0.50(-1.23%)
May 11, 2021 40.75 40.75 40.75 3 +0.70(+1.75%)
May 05, 2021 40.05 40.05 40.05 0 +0.00(+0.00%)
Apr 26, 2021 40.05 40.05 40.05 0 +0.00(+0.00%)
Apr 23, 2021 38.40 38.40 40.05 19,873 +1.65(+4.30%)
Apr 16, 2021 38.40 38.40 38.40 0 +0.00(+0.00%)
Apr 14, 2021 38.40 38.40 38.40 0 +0.00(+0.00%)
Apr 13, 2021 38.40 38.40 38.40 38.40 1,200 -1.23(-3.10%)
Apr 12, 2021 39.63 39.63 39.63 55 +0.00(+0.00%)
Apr 09, 2021 39.63 39.63 39.63 8 +0.00(+0.00%)
Apr 07, 2021 39.63 39.63 39.63 0 -0.79(-1.95%)
Apr 06, 2021 40.00 40.42 40.00 40.42 350 +2.09(+5.45%)
Apr 05, 2021 38.33 38.33 38.33 1 +0.00(+0.00%)
Apr 01, 2021 38.33 38.33 38.33 50 +0.00(+0.00%)
Mar 31, 2021 38.33 38.33 38.33 25 +0.00(+0.00%)
Mar 30, 2021 38.34 38.53 38.27 38.33 6,470 -1.67(-4.17%)
Mar 26, 2021 40.00 40.00 40.00 0 +0.00(+0.00%)
Mar 23, 2021 40.00 40.00 40.00 0 +0.00(+0.00%)
Mar 22, 2021 40.00 40.00 40.00 72 +0.00(+0.00%)
Mar 18, 2021 40.00 40.00 40.00 0 -1.58(-3.80%)
Mar 16, 2021 41.58 41.58 41.58 0 +0.00(+0.00%)
Mar 15, 2021 41.58 41.58 41.58 41.58 122 -1.18(-2.76%)
Mar 12, 2021 42.76 42.76 42.76 42.76 100 +1.11(+2.67%)
Mar 11, 2021 41.65 41.65 41.65 41.65 190 +0.69(+1.68%)
Mar 10, 2021 40.96 40.96 40.96 50 +0.00(+0.00%)
Mar 05, 2021 40.96 40.96 40.96 0 -0.80(-1.91%)
Mar 04, 2021 41.76 41.76 41.76 10 +0.00(+0.00%)
Mar 01, 2021 41.76 41.76 41.76 0 +0.00(+0.00%)
Feb 26, 2021 41.76 41.76 41.76 41.76 20,000 -0.96(-2.24%)
Feb 25, 2021 42.72 42.72 42.72 10 +0.00(+0.00%)
Feb 24, 2021 42.72 42.72 42.72 42.72 5,700 +2.72(+6.79%)
Feb 22, 2021 40.00 40.00 40.00 0 +1.82(+4.76%)
Feb 19, 2021 38.09 38.18 38.09 38.18 3,000 +1.36(+3.70%)
Feb 11, 2021 36.82 36.82 36.82 0 +0.14(+0.39%)
Feb 10, 2021 36.68 36.68 36.68 36.68 510 -2.46(-6.29%)
Feb 08, 2021 39.14 39.14 39.14 0 +0.81(+2.10%)
Feb 05, 2021 38.33 38.33 38.33 38.33 200 +2.28(+6.34%)
Feb 04, 2021 36.05 36.05 36.05 36.05 150 +1.84(+5.38%)
Feb 02, 2021 34.21 34.21 34.21 0 +0.00(+0.00%)
Feb 01, 2021 34.21 34.21 34.21 90 +0.00(+0.00%)
Jan 29, 2021 34.64 34.64 34.16 34.21 1,600 -0.55(-1.58%)
Jan 28, 2021 34.80 34.99 34.76 34.76 4,146 +0.29(+0.84%)
Jan 27, 2021 34.47 34.47 34.47 9 +0.00(+0.00%)
Jan 26, 2021 34.47 34.47 34.47 79 +0.00(+0.00%)
Jan 25, 2021 34.47 35.57 34.47 34.47 15,500 -1.68(-4.65%)
Jan 20, 2021 36.15 36.15 36.15 0 -0.58(-1.57%)
Jan 15, 2021 36.73 36.73 36.73 0 -0.18(-0.50%)
Jan 14, 2021 36.91 36.91 36.91 54 +0.00(+0.00%)
Jan 13, 2021 36.91 36.91 36.91 55 +0.00(+0.00%)
Jan 12, 2021 36.31 36.91 36.31 36.91 5,100 -0.14(-0.38%)
Jan 08, 2021 37.05 37.05 37.05 0 +0.00(+0.00%)
Jan 07, 2021 36.90 36.90 37.05 5,771 +0.15(+0.41%)
Jan 06, 2021 35.69 35.69 36.90 3,000 +1.21(+3.39%)
Jan 05, 2021 35.69 35.69 35.69 35.69 379 -0.71(-1.95%)
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.