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

Accor S.A. ADR (OP:ACCYY)

8.900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 3, 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 (%)
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%)
Mar 03, 2025 10.14 10.22 10.02 10.13 16,067 +0.20(+2.01%)
Feb 28, 2025 9.969 10.01 9.885 9.930 33,549 +0.02(+0.20%)
Feb 27, 2025 9.920 10.05 9.880 9.910 41,982 -0.09(-0.90%)
Feb 26, 2025 9.960 10.12 9.960 10.00 68,405 +0.15(+1.52%)
Feb 25, 2025 9.955 9.955 9.806 9.850 28,850 +0.16(+1.65%)
Feb 24, 2025 9.690 9.745 9.680 9.690 16,514 +0.10(+1.04%)
Feb 21, 2025 9.710 9.730 9.590 9.590 62,726 -0.30(-3.03%)
Feb 20, 2025 9.960 9.960 9.730 9.890 15,537 -0.18(-1.79%)
Feb 19, 2025 10.13 10.35 10.06 10.07 8,390 -0.27(-2.61%)
Feb 18, 2025 10.31 10.37 10.29 10.34 10,664 -0.26(-2.45%)
Feb 14, 2025 10.53 10.61 10.53 10.60 22,377 +0.18(+1.73%)
Feb 13, 2025 10.52 10.61 10.40 10.42 62,829 -0.08(-0.76%)
Feb 12, 2025 10.32 10.50 10.32 10.50 5,705 +0.18(+1.74%)
Feb 11, 2025 10.24 10.36 10.21 10.32 34,891 -0.08(-0.77%)
Feb 10, 2025 10.41 10.43 10.38 10.40 6,613 +0.12(+1.17%)
Feb 07, 2025 10.33 10.54 10.28 10.28 7,592 -0.08(-0.77%)
Feb 06, 2025 10.28 10.47 10.27 10.36 16,226 +0.07(+0.68%)
Feb 05, 2025 10.23 10.31 10.23 10.29 7,260 +0.05(+0.49%)
Feb 04, 2025 10.23 10.26 10.23 10.24 12,283 +0.15(+1.49%)
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 and Conditions.