Accor SA (ACCYY)
OTCMKTS
· Delayed Price · Currency is USD
10.69
+0.20 (1.91%)
May 13, 2025, 3:58 PM EDT
Accor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 10.63 | 10.88 | 10.60 | 10.69 | 10.69 | 1.91% | 19,374 |
| May 12, 2025 | 10.41 | 10.60 | 10.38 | 10.49 | 10.49 | 2.77% | 26,234 |
| May 9, 2025 | 10.23 | 10.40 | 10.19 | 10.21 | 10.21 | -2.51% | 83,665 |
| May 8, 2025 | 10.36 | 10.47 | 10.31 | 10.47 | 10.47 | 2.05% | 13,453 |
| May 7, 2025 | 10.16 | 10.30 | 10.15 | 10.26 | 10.26 | 0.29% | 38,566 |
| May 6, 2025 | 10.15 | 10.23 | 9.99 | 10.23 | 10.23 | 0.39% | 18,255 |
| May 5, 2025 | 10.18 | 10.19 | 10.14 | 10.19 | 10.19 | -0.29% | 26,869 |
| May 2, 2025 | 10.11 | 10.22 | 10.11 | 10.22 | 10.22 | 2.10% | 16,020 |
| May 1, 2025 | 9.94 | 10.06 | 9.87 | 10.01 | 10.01 | 1.52% | 44,764 |
| Apr 30, 2025 | 9.69 | 9.90 | 9.68 | 9.86 | 9.86 | 1.02% | 19,585 |
| Apr 29, 2025 | 9.73 | 9.82 | 9.73 | 9.76 | 9.76 | -1.21% | 41,088 |
| Apr 28, 2025 | 9.87 | 9.88 | 9.77 | 9.88 | 9.88 | - | 18,446 |
| Apr 25, 2025 | 9.80 | 9.94 | 9.77 | 9.88 | 9.88 | 5.56% | 17,862 |
| Apr 24, 2025 | 9.25 | 9.37 | 9.21 | 9.36 | 9.36 | 1.96% | 40,996 |
| Apr 23, 2025 | 9.23 | 9.30 | 9.18 | 9.18 | 9.18 | 2.00% | 21,108 |
| Apr 22, 2025 | 8.96 | 9.21 | 8.95 | 9.00 | 9.00 | 3.57% | 53,394 |
| Apr 21, 2025 | 8.81 | 8.90 | 8.64 | 8.69 | 8.69 | -3.23% | 44,779 |
| Apr 17, 2025 | 8.82 | 9.09 | 8.64 | 8.98 | 8.98 | 2.28% | 39,961 |
| Apr 16, 2025 | 8.79 | 9.03 | 8.76 | 8.78 | 8.78 | -0.68% | 40,261 |
| Apr 15, 2025 | 8.89 | 8.94 | 8.84 | 8.84 | 8.84 | 1.14% | 46,446 |
| Apr 14, 2025 | 8.72 | 8.82 | 8.63 | 8.74 | 8.74 | -0.46% | 50,910 |
| Apr 11, 2025 | 8.64 | 8.83 | 8.51 | 8.78 | 8.78 | 1.86% | 126,613 |
| Apr 10, 2025 | 8.60 | 8.75 | 8.47 | 8.62 | 8.62 | -2.49% | 83,320 |
| Apr 9, 2025 | 8.13 | 8.84 | 8.07 | 8.84 | 8.84 | 11.48% | 76,797 |
| Apr 8, 2025 | 8.28 | 8.31 | 7.87 | 7.93 | 7.93 | -0.38% | 82,434 |
| Apr 7, 2025 | 7.93 | 8.37 | 7.86 | 7.96 | 7.96 | -2.93% | 145,015 |
| Apr 4, 2025 | 8.44 | 8.44 | 8.20 | 8.20 | 8.20 | -7.87% | 68,080 |
| Apr 3, 2025 | 9.02 | 9.02 | 8.86 | 8.90 | 8.90 | -3.89% | 38,386 |
| Apr 2, 2025 | 9.16 | 9.29 | 9.16 | 9.26 | 9.26 | 1.98% | 30,236 |
| Apr 1, 2025 | 9.07 | 9.14 | 8.98 | 9.08 | 9.08 | -0.33% | 38,030 |
| Mar 31, 2025 | 9.07 | 9.14 | 9.03 | 9.11 | 9.11 | -1.62% | 53,998 |
| Mar 28, 2025 | 9.46 | 9.46 | 9.21 | 9.26 | 9.26 | -2.94% | 42,953 |
| Mar 27, 2025 | 9.55 | 9.62 | 9.54 | 9.54 | 9.54 | -0.63% | 37,249 |
| Mar 26, 2025 | 9.75 | 9.75 | 9.58 | 9.60 | 9.60 | -1.03% | 28,610 |
| Mar 25, 2025 | 9.69 | 9.74 | 9.68 | 9.70 | 9.70 | 1.77% | 17,023 |
| Mar 24, 2025 | 9.51 | 9.60 | 9.50 | 9.53 | 9.53 | 1.50% | 39,342 |
| Mar 21, 2025 | 9.48 | 9.57 | 9.39 | 9.39 | 9.39 | -4.28% | 120,240 |
| Mar 20, 2025 | 9.86 | 9.88 | 9.77 | 9.81 | 9.81 | -1.11% | 15,269 |
| Mar 19, 2025 | 9.80 | 9.98 | 9.80 | 9.92 | 9.92 | 0.61% | 14,931 |
| Mar 18, 2025 | 9.82 | 9.90 | 9.81 | 9.86 | 9.86 | -1.79% | 11,467 |
| Mar 17, 2025 | 9.90 | 10.06 | 9.84 | 10.04 | 10.04 | 1.21% | 48,927 |
| Mar 14, 2025 | 9.84 | 9.92 | 9.75 | 9.92 | 9.92 | 1.43% | 23,368 |
| Mar 13, 2025 | 9.64 | 9.78 | 9.60 | 9.78 | 9.78 | -0.35% | 19,322 |
| Mar 12, 2025 | 9.77 | 9.92 | 9.71 | 9.81 | 9.81 | -0.26% | 274,896 |
| Mar 11, 2025 | 9.66 | 9.92 | 9.48 | 9.84 | 9.84 | -0.71% | 514,407 |
| Mar 10, 2025 | 9.98 | 10.03 | 9.89 | 9.91 | 9.91 | -2.75% | 157,262 |
| Mar 7, 2025 | 10.06 | 10.22 | 10.06 | 10.19 | 10.19 | 0.76% | 15,756 |
| Mar 6, 2025 | 10.18 | 10.22 | 10.08 | 10.11 | 10.11 | -2.38% | 11,030 |
| Mar 5, 2025 | 10.30 | 10.38 | 10.26 | 10.36 | 10.36 | 2.68% | 24,391 |
| Mar 4, 2025 | 9.80 | 10.18 | 9.80 | 10.09 | 10.09 | -0.39% | 20,858 |