TipRanks
Go Ultimate55% OFF

Accor SA (ACR) Historical Prices

DE:ACR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202646.3046.4546.2146.2146.21-1.68%00.00
Oct 29, 202646.3747.0546.3747.0047.00+3.21%3081.67
Oct 28, 202645.2545.5445.0745.5445.54+0.84%340.18
Oct 27, 202644.7445.3144.7445.1645.16+0.09%500.25
Oct 26, 202644.9045.5844.9045.1245.12+1.32%390.20
Oct 23, 202645.8745.8744.5144.5344.53-3.28%1920.99
Oct 22, 202645.8846.0745.8846.0446.04-0.84%1190.59
Oct 21, 202646.4346.4346.4346.4346.43+2.68%00.00
Oct 20, 202645.3945.3945.2245.2245.22-0.55%2151.04
Oct 19, 202645.7445.7445.1545.4745.47-2.97%3481.70
Oct 16, 202646.0946.8646.0946.8646.86+1.56%220.11
Oct 15, 202645.6746.1445.6546.1446.14+1.50%00.00
Oct 14, 202645.8345.8345.4645.4645.46-0.33%1110.51
Oct 13, 202645.4245.6145.4245.6145.61+1.22%660.30
Oct 12, 202644.7045.0644.7045.0645.06-0.73%2791.26
Oct 09, 202645.3045.3945.0845.3945.39+1.34%2380.96
Oct 08, 202644.4844.7944.2144.7944.79+0.45%910.35
Oct 07, 202644.6844.6844.0744.5944.59-0.60%3171.26
Oct 06, 202643.9644.8643.9644.8644.86+2.72%3481.40
Oct 05, 202644.0644.0643.6743.6743.67-0.77%3941.56
Oct 02, 202644.0144.0144.0144.0144.01-5.98%00.00
Oct 01, 202646.8146.8146.8146.8146.81+2.16%00.00
Sep 30, 202646.6346.6345.8245.8245.82-1.46%10.00
Sep 29, 202646.1446.5046.1446.5046.50+1.40%2751.01
Sep 28, 202645.9345.9545.8645.8645.86-0.13%30.01
Sep 25, 202646.0546.1045.9245.9245.92-0.11%460.16
Sep 24, 202645.8146.0645.8145.9745.97-0.45%3461.18
Sep 23, 202646.9746.9746.1846.1846.18-3.75%20.01
Sep 22, 202646.4947.9846.4947.9847.98+3.25%970.30
Sep 21, 202645.8346.4745.8346.4746.47+1.97%660.21
Sep 18, 202645.6545.8045.3745.5745.57-1.68%260.08
Sep 17, 202645.8846.3545.7646.3546.35+3.46%270.08
Sep 16, 202645.5145.6644.8044.8044.80-0.82%4321.35
Sep 15, 202645.6045.6145.1745.1745.17-0.48%40.01
Sep 14, 202645.5845.7445.3945.3945.39-1.50%270.08
Sep 11, 202646.2046.2046.0646.0846.08+2.42%710.22
Sep 10, 202646.5446.5644.9944.9944.99-2.77%6631.85
Sep 09, 202646.5846.5846.1246.2746.27-0.96%450.11
Sep 08, 202646.5346.9846.5346.7246.72+1.74%00.00
Sep 07, 202646.7447.0445.9245.9245.92-2.11%00.00
Sep 04, 202646.9646.9646.9146.9146.91+2.09%1,0492.72
Sep 03, 202646.5946.6045.9545.9545.95-1.01%5461.44
Sep 02, 202646.0746.4246.0746.4246.42+1.58%1000.26
Sep 01, 202645.7045.7045.7045.7045.70-1.70%1000.27
Aug 31, 202646.4746.4946.4146.4946.49-0.45%2650.71
Aug 28, 202646.6146.7346.6146.7046.70+0.15%2300.62
Aug 27, 202646.6346.6346.6346.6346.63-1.31%490.13
Aug 26, 202647.6447.6447.2547.2547.25+1.31%8102.25
Aug 25, 202646.6446.6446.6446.6446.64-1.81%180.05
Aug 24, 202647.5047.5047.5047.5047.50+4.35%370.10