Financial News
Accor Sa Ltd (OP: ACRFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2023 | 34.70 | 9 | +1.86(+5.66%) | |||
| Apr 11, 2023 | 32.84 | 52 | +0.44(+1.36%) | |||
| Mar 31, 2023 | 32.40 | 10 | +1.79(+5.85%) | |||
| Mar 16, 2023 | 30.61 | 4 | +0.29(+0.96%) | |||
| Mar 15, 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 4,385 | -2.60(-7.90%) |
| Feb 28, 2023 | 32.92 | 116 | -0.54(-1.61%) | |||
| Feb 24, 2023 | 33.46 | 14 | +0.75(+2.30%) | |||
| Feb 15, 2023 | 32.71 | 16 | -0.20(-0.61%) | |||
| Feb 14, 2023 | 32.91 | 32.91 | 32.91 | 32.91 | 300 | +0.25(+0.77%) |
| Feb 09, 2023 | 32.66 | 1 | +0.62(+1.93%) | |||
| Jan 31, 2023 | 32.04 | 54 | -0.36(-1.10%) | |||
| Jan 27, 2023 | 32.40 | 58 | +0.27(+0.83%) | |||
| Jan 24, 2023 | 32.13 | 10 | +1.60(+5.24%) | |||
| Jan 17, 2023 | 30.53 | 163 | +2.01(+7.05%) | |||
| Jan 10, 2023 | 28.52 | 2 | +0.68(+2.44%) | |||
| Jan 09, 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 252 | +0.84(+3.11%) |
| Jan 06, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 500 | +1.72(+6.82%) |
| 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%) |
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.
