Financial News
Accor Sa Ltd (OP: ACRFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 46.05 | 61 | +0.00(+0.00%) | |||
| Apr 25, 2024 | 46.05 | 150 | +4.45(+10.70%) | |||
| Apr 23, 2024 | 41.60 | 7 | -0.78(-1.84%) | |||
| Apr 19, 2024 | 42.38 | 176,196 | +0.47(+1.12%) | |||
| Apr 16, 2024 | 41.91 | 7 | -3.06(-6.80%) | |||
| Apr 09, 2024 | 44.97 | 119 | +0.78(+1.76%) | |||
| Apr 08, 2024 | 44.35 | 44.35 | 44.19 | 44.19 | 333 | -1.60(-3.50%) |
| Apr 02, 2024 | 45.79 | 132,759 | -1.06(-2.26%) | |||
| Mar 28, 2024 | 46.85 | 67 | +0.18(+0.39%) | |||
| Mar 15, 2024 | 46.67 | 39 | +2.68(+6.09%) | |||
| Mar 11, 2024 | 43.99 | 118 | +1.55(+3.65%) | |||
| Mar 05, 2024 | 42.44 | 75 | -0.85(-1.96%) | |||
| Feb 29, 2024 | 43.29 | 20 | -0.46(-1.05%) | |||
| Feb 23, 2024 | 43.75 | 34 | +3.61(+9.00%) | |||
| Feb 09, 2024 | 40.14 | 388 | +0.04(+0.09%) | |||
| Jan 31, 2024 | 40.10 | 11 | +0.15(+0.38%) | |||
| Jan 29, 2024 | 39.95 | 2 | +0.07(+0.18%) | |||
| Jan 26, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 9,504 | -0.45(-1.12%) |
| Jan 25, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 112 | +2.59(+6.85%) |
| Jan 17, 2024 | 37.74 | 2,690 | -0.98(-2.52%) | |||
| Jan 12, 2024 | 38.72 | 68 | +0.72(+1.89%) | |||
| Dec 22, 2023 | 38.00 | 109 | +0.00(+0.00%) | |||
| Dec 20, 2023 | 38.00 | 46 | -1.39(-3.53%) | |||
| Dec 19, 2023 | 39.39 | 39.39 | 39.39 | 39.39 | 185 | +1.41(+3.72%) |
| Dec 12, 2023 | 37.98 | 100 | +0.68(+1.81%) | |||
| Dec 11, 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 458 | +3.02(+8.82%) |
| Dec 04, 2023 | 34.28 | 100 | +0.28(+0.82%) | |||
| Nov 27, 2023 | 34.00 | 75 | +0.00(+0.00%) | |||
| Nov 16, 2023 | 34.00 | 52 | +1.20(+3.66%) | |||
| Nov 15, 2023 | 32.91 | 33.30 | 32.80 | 32.80 | 1,163 | +1.54(+4.93%) |
| Nov 03, 2023 | 31.26 | 0 | -0.04(-0.13%) | |||
| Oct 26, 2023 | 31.30 | 4 | -1.53(-4.66%) | |||
| Oct 25, 2023 | 32.83 | 32.83 | 32.83 | 32.83 | 173 | +1.53(+4.89%) |
| Oct 23, 2023 | 31.30 | 30 | -2.20(-6.57%) | |||
| Oct 12, 2023 | 33.50 | 82 | +0.23(+0.68%) | |||
| Oct 02, 2023 | 33.27 | 65 | -0.76(-2.24%) | |||
| Sep 26, 2023 | 34.04 | 69 | -1.36(-3.84%) | |||
| Aug 29, 2023 | 35.40 | 110 | -0.85(-2.34%) | |||
| Aug 24, 2023 | 36.25 | 4 | -0.25(-0.68%) | |||
| Aug 23, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 183 | +0.38(+1.06%) |
| Aug 15, 2023 | 36.12 | 122 | -1.78(-4.71%) | |||
| Jul 24, 2023 | 37.90 | 0 | -0.20(-0.54%) | |||
| Jul 13, 2023 | 38.10 | 2 | +0.83(+2.24%) | |||
| Jul 05, 2023 | 37.27 | 50 | +1.40(+3.91%) | |||
| Jun 20, 2023 | 35.87 | 0 | -0.43(-1.19%) | |||
| Jun 16, 2023 | 36.30 | 36.30 | 36.30 | 36.30 | 361 | +2.38(+7.02%) |
| May 12, 2023 | 33.92 | 2 | -0.79(-2.28%) | |||
| May 11, 2023 | 34.71 | 34.71 | 34.71 | 34.71 | 205 | -0.62(-1.75%) |
| May 10, 2023 | 35.31 | 35.33 | 35.31 | 35.33 | 879 | -0.67(-1.87%) |
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.
