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 +3.44 (+8.08%)
Streaming Delayed 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 (%)
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%)
Jan 02, 2020 47.20 47.20 47.20 47.20 7,598 -0.30(-0.63%)
Dec 30, 2019 47.50 47.50 47.50 0 +0.22(+0.47%)
Dec 23, 2019 47.28 47.28 47.28 0 +0.83(+1.79%)
Dec 19, 2019 46.45 46.45 46.45 0 +0.30(+0.65%)
Dec 18, 2019 41.16 41.16 46.15 5,661 +4.99(+12.12%)
Dec 16, 2019 41.16 41.16 41.16 0 +0.00(+0.00%)
Dec 12, 2019 41.16 41.16 41.16 0 +0.00(+0.00%)
Dec 09, 2019 41.16 41.16 41.16 0 +0.00(+0.00%)
Dec 03, 2019 41.16 41.16 41.16 0 -1.49(-3.49%)
Nov 27, 2019 42.65 42.65 42.65 0 +0.00(+0.00%)
Nov 22, 2019 42.65 42.65 42.65 0 +0.00(+0.00%)
Nov 20, 2019 42.65 42.65 42.65 0 -0.85(-1.95%)
Nov 19, 2019 43.50 43.54 43.50 43.50 629 +0.95(+2.23%)
Nov 18, 2019 42.59 42.59 42.55 42.55 257 +0.40(+0.95%)
Nov 15, 2019 42.19 42.19 42.15 42.15 1,700 +0.15(+0.36%)
Nov 12, 2019 42.00 42.00 42.00 0 -1.12(-2.60%)
Nov 08, 2019 43.12 43.12 43.12 0 -0.25(-0.59%)
Nov 07, 2019 42.15 42.15 43.38 1,886 +1.23(+2.91%)
Oct 22, 2019 42.15 42.15 42.15 0 +0.00(+0.00%)
Oct 17, 2019 42.15 42.15 42.15 0 +1.55(+3.82%)
Oct 07, 2019 40.60 40.60 40.60 0 -1.12(-2.68%)
Oct 02, 2019 41.72 41.72 41.72 0 +0.00(+0.00%)
Oct 01, 2019 41.72 41.72 41.72 41.72 123 -2.48(-5.61%)
Sep 11, 2019 44.20 44.20 44.20 0 +0.00(+0.00%)
Sep 10, 2019 44.20 44.20 44.20 25 +0.00(+0.00%)
Sep 09, 2019 44.20 44.20 44.20 44.20 100 +2.70(+6.51%)
Sep 05, 2019 41.50 41.50 41.50 0 +0.00(+0.00%)
Aug 16, 2019 41.50 41.50 41.50 0 +0.00(+0.00%)
Aug 07, 2019 41.50 41.50 41.50 0 -4.24(-9.27%)
Aug 01, 2019 45.74 45.74 45.74 0 +0.00(+0.00%)
Jul 29, 2019 45.74 45.74 45.74 0 +1.04(+2.33%)
Jul 26, 2019 44.70 44.70 44.70 15 +0.00(+0.00%)
Jul 25, 2019 44.70 44.70 44.70 54 +0.00(+0.00%)
Jul 15, 2019 44.70 44.70 44.70 0 +4.05(+9.96%)
Jun 25, 2019 40.65 40.65 40.65 0 +0.00(+0.00%)
Jun 24, 2019 40.65 40.65 40.65 0 +0.00(+0.00%)
Jun 21, 2019 40.65 40.65 40.65 2 +0.00(+0.00%)
Jun 20, 2019 40.65 40.65 40.65 40.65 250 +1.45(+3.70%)
Jun 14, 2019 39.20 39.20 39.20 0 +0.00(+0.00%)
Jun 13, 2019 39.20 39.20 39.20 39.20 100 +2.20(+5.95%)
Jun 12, 2019 37.00 37.00 37.00 10 +0.00(+0.00%)
Jun 11, 2019 37.00 37.00 37.00 800 +0.00(+0.00%)
May 31, 2019 37.00 37.00 37.00 0 -2.09(-5.35%)
May 28, 2019 39.09 39.09 39.09 0 +0.00(+0.00%)
May 21, 2019 39.09 39.09 39.09 0 +0.00(+0.00%)
May 16, 2019 39.09 39.09 39.09 0 +1.14(+3.00%)
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.