Financial News
Accor Sa Ltd (OP: ACRFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Jan 03, 2022 | 33.38 | 2 | +1.23(+3.84%) | |||
| 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%) |
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.
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.
