Financial News
Accor Sa Ltd (OP: ACRFF )
Historical Prices
Year:
| 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.
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.
