TipRanks
Go Ultimate55% OFF

Accor SA (0H59) Historical Prices

GB:0H59 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202646.2946.6846.1046.1846.18-2.12%109,1680.22
Oct 29, 202646.0447.1846.0047.1847.18+3.01%250,6580.50
Oct 28, 202645.3445.8044.6645.8045.80+1.51%993,6022.04
Oct 27, 202644.8145.4144.6945.1245.12-0.02%424,8140.89
Oct 26, 202644.7545.8544.0645.1345.13-1.98%133,4060.27
Oct 23, 202645.5846.2644.3346.0446.04+0.00%171,9170.36
Oct 22, 202646.2746.4145.6046.0446.04-1.58%54,2610.11
Oct 21, 202646.6846.9146.1946.7846.78+0.45%1,341,2682.87
Oct 20, 202645.4447.1544.6246.5746.57+2.40%233,8460.51
Oct 19, 202646.0246.3745.1345.4845.48-2.87%102,0650.22
Oct 16, 202646.0046.9645.6546.8246.82+3.02%2,356,1165.55
Oct 15, 202645.5146.3145.3145.4545.45+0.12%758,7291.84
Oct 14, 202645.4845.9845.2045.4045.40+0.10%1,434,8233.68
Oct 13, 202645.3945.9345.2945.3545.35+0.73%120,8650.28
Oct 12, 202645.4645.5044.4745.0245.02-0.62%361,1990.84
Oct 09, 202645.1945.6345.0145.3045.30+1.55%43,9630.10
Oct 08, 202644.4044.9543.4444.6144.61-0.25%243,2880.57
Oct 07, 202644.4344.7443.9844.7244.72+0.20%2,4620.01
Oct 06, 202644.0844.6343.9344.6344.63+2.50%770.00
Oct 05, 202644.2544.2543.5143.5443.54-1.80%59,2830.14
Oct 02, 202644.3945.2744.2544.3444.34+0.42%235,0970.55
Oct 01, 202645.0044.8944.0044.1644.16-4.22%773,2431.86
Sep 30, 202646.2546.9945.7246.1046.10-0.30%521,3961.28
Sep 29, 202646.0046.6545.9146.2446.24+0.67%1,0070.00
Sep 28, 202645.9746.1845.7745.9345.93-0.37%149,4540.37
Sep 25, 202645.7146.1645.4346.1046.10+1.95%128,5460.32
Sep 24, 202645.9846.1545.2245.2245.22-3.04%575,1341.46
Sep 23, 202646.9947.2346.0646.6446.64+0.00%337,6390.80
Sep 22, 202646.5647.4546.2546.6446.64+0.37%276,9610.66
Sep 21, 202645.9146.5045.3746.4746.47+1.95%5,4290.01
Sep 18, 202645.7145.9745.2445.5845.58-0.43%8,1240.02
Sep 17, 202645.8646.1145.6445.7845.78-0.17%71,7700.16
Sep 16, 202645.3745.9345.3345.8645.86+1.31%3,934,63710.37
Sep 15, 202645.5445.8145.1845.2645.26-1.01%22,2470.06
Sep 14, 202645.7146.0745.4245.7245.72-0.76%2,127,2865.77
Sep 11, 202645.9446.3245.7946.0746.07-0.80%17,6250.04
Sep 10, 202646.4446.7645.8046.4446.44+0.41%2,409,5616.05
Sep 09, 202646.5746.7045.9446.2546.25-0.67%10,5180.03
Sep 08, 202646.5647.3446.3246.5646.56-0.32%1,658,4274.46
Sep 07, 202646.6447.1746.6346.7146.71-0.16%1,300,6383.65
Sep 04, 202647.1447.2045.7746.7946.79+0.70%24,6460.07
Sep 03, 202646.3246.5145.6146.4646.46-0.26%108,1920.30
Sep 02, 202645.5146.8345.6046.5846.58+1.88%2,003,8095.97
Sep 01, 202646.6546.6945.4245.7245.72-1.51%30,2750.09
Aug 31, 202646.6346.7646.3746.4246.42-0.58%1950.00
Aug 28, 202646.7646.9546.6046.6946.69+0.41%1,1490.00
Aug 27, 202647.4847.4746.5046.5046.50-2.66%17,5570.05
Aug 26, 202646.9947.9846.6647.7747.77+2.38%59,7030.17
Aug 25, 202646.3846.9746.3446.6646.66+1.02%1,338,2504.04
Aug 24, 202645.5146.2744.9346.1946.19+1.03%1,600,4565.24