Accor SA (ACRFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:31PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 23 Apr 2024 | 41.76 | 41.76 | 41.60 | 41.60 | 41.60 | 201,800 |
| 22 Apr 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | 176,200 |
| 19 Apr 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | 1,600 |
| 18 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 17 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 16 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 200 |
| 15 Apr 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 100 |
| 12 Apr 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 11 Apr 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 10 Apr 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 09 Apr 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 1,300 |
| 08 Apr 2024 | 44.35 | 44.35 | 44.19 | 44.19 | 44.19 | 300 |
| 05 Apr 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 132,800 |
| 04 Apr 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 71,200 |
| 03 Apr 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 02 Apr 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 1,200 |
| 01 Apr 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 28 Mar 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 300 |
| 27 Mar 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 26 Mar 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 25 Mar 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 22 Mar 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 21 Mar 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 20 Mar 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 19 Mar 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 18 Mar 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 100 |
| 15 Mar 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 200 |
| 14 Mar 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 13 Mar 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 12 Mar 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 11 Mar 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 200 |
| 08 Mar 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 07 Mar 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 06 Mar 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 05 Mar 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 200 |
| 04 Mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 100 |
| 01 Mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 29 Feb 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 22,800 |
| 28 Feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 27 Feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 26 Feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 23 Feb 2024 | 44.00 | 44.00 | 43.75 | 43.75 | 43.75 | 200 |
| 22 Feb 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 400 |
| 21 Feb 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 20 Feb 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 16 Feb 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 15 Feb 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 14 Feb 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 13 Feb 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 12 Feb 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 09 Feb 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 3,200 |
| 08 Feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 07 Feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 06 Feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 05 Feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 02 Feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 01 Feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 31 Jan 2024 | 40.18 | 40.18 | 40.10 | 40.10 | 40.10 | 600 |
| 30 Jan 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 29 Jan 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 100 |
| 26 Jan 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 9,500 |
| 25 Jan 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 100 |
| 24 Jan 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 2,700 |
| 23 Jan 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 22 Jan 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 19 Jan 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 18 Jan 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 17 Jan 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 300 |
| 16 Jan 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 12 Jan 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 100 |
| 11 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 10 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 900 |
| 09 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 08 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 05 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 04 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 03 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 300 |
| 02 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 300 |
| 29 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 28 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 27 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 26 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 22 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 400 |
| 21 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 20 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 200 |
| 19 Dec 2023 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 200 |
| 18 Dec 2023 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 15 Dec 2023 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 14 Dec 2023 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 13 Dec 2023 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 12 Dec 2023 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 200 |
| 11 Dec 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 500 |
| 08 Dec 2023 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 07 Dec 2023 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 06 Dec 2023 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 700 |
| 05 Dec 2023 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 04 Dec 2023 | 34.96 | 34.97 | 34.28 | 34.28 | 34.28 | 5,500 |
| 01 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 30 Nov 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.