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 28, 2022 25.28 98 -0.37(-1.46%)
Dec 07, 2022 25.65 51 -1.07(-4.00%)
Dec 05, 2022 26.72 27 +0.83(+3.21%)
Nov 30, 2022 25.89 13 +1.34(+5.46%)
Nov 16, 2022 24.55 2 +0.42(+1.75%)
Nov 10, 2022 24.13 0 +0.49(+2.06%)
Nov 03, 2022 23.64 136 -0.06(-0.24%)
Nov 01, 2022 23.70 87 +0.49(+2.11%)
Oct 31, 2022 23.21 23.21 23.21 23.21 258 +0.09(+0.39%)
Oct 24, 2022 23.12 0 +1.52(+7.04%)
Oct 20, 2022 21.60 1 -0.40(-1.82%)
Oct 18, 2022 22.00 0 -0.34(-1.52%)
Oct 17, 2022 22.34 22.34 22.34 22.34 188 +2.44(+12.26%)
Oct 11, 2022 19.90 168 -3.06(-13.33%)
Oct 05, 2022 22.96 92 +2.88(+14.35%)
Sep 28, 2022 20.08 75 +0.08(+0.39%)
Sep 27, 2022 20.00 20.00 20.00 20.00 261 -0.21(-1.04%)
Sep 26, 2022 20.21 20.21 20.21 20.21 251 +0.21(+1.05%)
Sep 23, 2022 19.90 20.00 19.90 20.00 6,889 -3.55(-15.07%)
Sep 20, 2022 23.55 1 -0.26(-1.09%)
Sep 16, 2022 23.81 38 -0.19(-0.79%)
Sep 15, 2022 24.00 24.00 24.00 24.00 131 -1.20(-4.76%)
Sep 13, 2022 25.20 136 -0.11(-0.43%)
Aug 26, 2022 25.31 50 +0.48(+1.93%)
Aug 22, 2022 24.83 77 -3.55(-12.51%)
Aug 15, 2022 28.38 66 +0.28(+1.00%)
Aug 12, 2022 28.10 28.10 28.10 28.10 165 -0.30(-1.06%)
Aug 11, 2022 28.40 28.40 28.40 28.40 348 -0.07(-0.25%)
Aug 10, 2022 28.47 28.47 28.47 28.47 300 +1.70(+6.35%)
Aug 05, 2022 26.77 62 +0.00(+0.00%)
Aug 03, 2022 26.77 1,117 +0.63(+2.41%)
Jul 29, 2022 26.14 26 -1.94(-6.90%)
Jul 26, 2022 28.08 121 +0.25(+0.88%)
Jul 25, 2022 27.83 27.83 27.83 27.83 195 -0.53(-1.87%)
Jul 22, 2022 28.36 28.36 28.36 28.36 131 +1.66(+6.22%)
Jul 12, 2022 26.70 0 +0.25(+0.95%)
Jun 30, 2022 26.45 2 -2.47(-8.54%)
Jun 28, 2022 28.92 3 -1.25(-4.13%)
Jun 27, 2022 30.17 30.17 30.17 30.17 4,905 +1.31(+4.52%)
Jun 24, 2022 28.86 28.86 28.86 28.86 453 -1.04(-3.48%)
Jun 23, 2022 29.90 29.90 29.90 29.90 127 +1.40(+4.91%)
Jun 16, 2022 28.50 116 +0.00(+0.00%)
Jun 14, 2022 28.50 19 -1.16(-3.91%)
Jun 13, 2022 29.66 29.66 29.66 29.66 640 -2.51(-7.82%)
Jun 03, 2022 32.17 1,266 -1.14(-3.41%)
May 27, 2022 33.31 0 +1.06(+3.29%)
May 26, 2022 32.25 32.25 32.25 32.25 1,886 +1.01(+3.23%)
May 25, 2022 31.24 31.24 31.24 31.24 217 -1.50(-4.59%)
May 23, 2022 32.74 100 +1.21(+3.85%)
May 20, 2022 31.53 31.53 31.53 31.53 330 +0.56(+1.81%)
May 12, 2022 30.97 5,296 +0.68(+2.24%)
May 10, 2022 30.29 97 -0.61(-1.97%)
May 09, 2022 30.90 30.90 30.90 30.90 243 -1.83(-5.59%)
May 03, 2022 32.73 85 -0.25(-0.76%)
Apr 25, 2022 32.98 583 +0.21(+0.64%)
Apr 22, 2022 33.26 33.26 32.77 32.77 529 +0.77(+2.41%)
Apr 01, 2022 32.00 30 -1.95(-5.74%)
Mar 30, 2022 33.95 1 -0.27(-0.77%)
Mar 29, 2022 33.17 34.22 33.13 34.22 7,205 +3.22(+10.37%)
Mar 28, 2022 31.00 31.00 31.00 31.00 150 +0.00(+0.00%)
Mar 25, 2022 30.21 31.00 30.21 31.00 2,020 -1.11(-3.46%)
Mar 21, 2022 32.11 0 +2.92(+10.00%)
Mar 11, 2022 29.19 83 +2.19(+8.11%)
Mar 07, 2022 27.00 149 -5.00(-15.62%)
Mar 03, 2022 32.00 50 -3.01(-8.60%)
Feb 25, 2022 35.01 65 +1.01(+2.97%)
Feb 24, 2022 34.00 34.00 34.00 34.00 550 -1.50(-4.23%)
Feb 03, 2022 35.50 15 -0.15(-0.42%)
Feb 02, 2022 35.65 35.65 35.65 35.65 272 -0.10(-0.28%)
Feb 01, 2022 35.75 35.75 35.75 35.75 716 -1.18(-3.20%)
Jan 31, 2022 36.90 36.98 36.90 36.93 1,880 +0.51(+1.40%)
Jan 28, 2022 36.36 36.42 36.34 36.42 830 +0.10(+0.28%)
Jan 27, 2022 36.24 36.32 35.65 36.32 4,518 +1.46(+4.19%)
Jan 25, 2022 34.86 10 -1.38(-3.81%)
Jan 18, 2022 36.24 147 -0.31(-0.85%)
Jan 14, 2022 36.55 0 +3.17(+9.51%)
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.