Accor SA (PK) (ACCYY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3241 | -3.28565201083 | 9.8641 | 9.8755 | 9.39 | 44097 | 9.49542911 | DR |
| 4 | -0.388 | -3.9081385979 | 9.928 | 10.38 | 9.39 | 72435 | 9.82401577 | DR |
| 12 | -0.15 | -1.5479876161 | 9.69 | 10.6095 | 9.39 | 42863 | 9.8846297 | DR |
| 26 | 0.554 | 6.16514578233 | 8.986 | 10.6095 | 8.41 | 59467 | 9.32112262 | DR |
| 52 | 0.17 | 1.81430096051 | 9.37 | 10.6095 | 7.02 | 46907 | 8.9260185 | DR |
| 156 | 3.194 | 50.3309171131 | 6.346 | 10.6095 | 3.97 | 49169 | 6.6860267 | DR |
| 260 | 3.485 | 57.5557390586 | 6.055 | 10.6095 | 3.97 | 93615 | 6.38136985 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110880 | 9.5399999 | -0.06 | -0.63 | 9.55 | 9.6199999 | 9.5375 | 37249 |
| 1743024540 | 9.6 | -0.1 | -1.03 | 9.753 | 9.753 | 9.58 | 28610 |
| 1742938140 | 9.7 | 0.17 | 1.77 | 9.6935 | 9.74 | 9.68 | 17023 |
| 1742851200 | 9.531 | 0.14 | 1.50 | 9.51 | 9.5945 | 9.5 | 39342 |
| 1742592540 | 9.39 | -0.42 | -4.28 | 9.48 | 9.57 | 9.39 | 120240 |
| 1742505960 | 9.81 | -0.11 | -1.11 | 9.8641 | 9.8755 | 9.77 | 15269 |
| 1742419200 | 9.92 | 0.06 | 0.61 | 9.8 | 9.98 | 9.8 | 14931 |
| 1742333400 | 9.86 | -0.18 | -1.79 | 9.82 | 9.9 | 9.81 | 11467 |
| 1742246400 | 10.04 | 0.12 | 1.21 | 9.9025 | 10.06 | 9.8416 | 48927 |
| 1741987680 | 9.92 | 0.14 | 1.43 | 9.84 | 9.92 | 9.7475 | 23368 |
| 1741901340 | 9.78 | -0.03 | -0.35 | 9.64 | 9.78 | 9.6 | 19322 |
| 1741814940 | 9.814 | -0.03 | -0.26 | 9.77 | 9.92 | 9.71 | 274896 |
| 1741728480 | 9.84 | -0.07 | -0.71 | 9.66 | 9.92 | 9.48 | 514407 |
| 1741641600 | 9.91 | -0.28 | -2.75 | 9.9825 | 10.03 | 9.892 | 157262 |
| 1741386000 | 10.19 | 0.08 | 0.77 | 10.063 | 10.22 | 10.063 | 15756 |
| 1741300140 | 10.1125 | -0.25 | -2.39 | 10.183 | 10.22 | 10.08 | 11030 |
| 1741213440 | 10.36 | 0.27 | 2.68 | 10.3 | 10.38 | 10.26 | 24391 |
| 1741126800 | 10.09 | -0.04 | -0.39 | 9.8 | 10.18 | 9.8 | 20858 |
| 1741040760 | 10.13 | 0.2 | 2.01 | 10.143 | 10.222 | 10.02 | 16067 |
| 1740781260 | 9.93 | 0.02 | 0.20 | 9.91 | 10.01 | 9.885 | 33549 |
| 1740695340 | 9.91 | -0.09 | -0.90 | 9.928 | 10.05 | 9.88 | 41982 |
| 1740608400 | 10 | 0.15 | 1.52 | 9.96 | 10.12 | 9.96 | 68405 |
| 1740522480 | 9.85 | 0.16 | 1.65 | 9.955 | 9.955 | 9.8059999 | 28850 |
| 1740435600 | 9.69 | 0.1 | 1.04 | 9.69 | 9.7449999 | 9.68 | 16514 |
| 1740176400 | 9.59 | -0.3 | -3.03 | 9.71 | 9.73 | 9.59 | 62726 |
| 1740090480 | 9.89 | -0.18 | -1.79 | 9.95 | 9.96 | 9.73 | 15537 |
| 1740003960 | 10.07 | -0.27 | -2.61 | 10.13 | 10.35 | 10.06 | 8390 |
| 1739917740 | 10.34 | -0.26 | -2.45 | 10.3145 | 10.367 | 10.29 | 10664 |
| 1739572020 | 10.6 | 0.18 | 1.73 | 10.53 | 10.606 | 10.52 | 22377 |
| 1739485320 | 10.42 | -0.08 | -0.76 | 10.56 | 10.6095 | 10.4 | 62829 |
| 1739398920 | 10.5 | 0.18 | 1.74 | 10.32 | 10.5 | 10.32 | 5705 |
| 1739312940 | 10.32 | -0.08 | -0.77 | 10.27 | 10.36 | 10.21 | 34891 |
| 1739226000 | 10.4 | 0.12 | 1.17 | 10.43 | 10.43 | 10.38 | 6613 |
| 1738967160 | 10.28 | -0.08 | -0.77 | 10.4095 | 10.54 | 10.28 | 7592 |
| 1738880400 | 10.36 | 0.07 | 0.68 | 10.27 | 10.47 | 10.27 | 16226 |
| 1738794000 | 10.29 | 0.05 | 0.49 | 10.23 | 10.3125 | 10.23 | 7260 |
| 1738708080 | 10.24 | 0.15 | 1.49 | 10.23 | 10.26 | 10.23 | 12283 |
| 1738621740 | 10.09 | -0.17 | -1.66 | 10.07 | 10.16 | 10.05 | 32242 |
| 1738362000 | 10.26 | -0.05 | -0.48 | 10.329 | 10.4 | 10.255 | 8276 |
| 1738276080 | 10.31 | 0.01 | 0.10 | 10.37 | 10.54 | 10.28 | 14733 |
| 1738189740 | 10.3 | -0.01 | -0.10 | 10.3063 | 10.5 | 10.23 | 7761 |
| 1738103280 | 10.31 | 0.02 | 0.23 | 10.2445 | 10.39 | 10.2445 | 6044 |
| 1738016820 | 10.286 | 0.01 | 0.06 | 10.23 | 10.3 | 10.23 | 10487 |
| 1737757440 | 10.28 | 0.11 | 1.08 | 10.27 | 10.33 | 10.23 | 25176 |
| 1737671220 | 10.17 | -0.03 | -0.29 | 10.08 | 10.19 | 10.03 | 86233 |
| 1737584640 | 10.2 | 0.11 | 1.09 | 10.165 | 10.23 | 10.154 | 42624 |
| 1737498540 | 10.09 | 0.21 | 2.13 | 10.07 | 10.09 | 10.04 | 12624 |
| 1737152880 | 9.88 | 0.08 | 0.82 | 9.9 | 9.9 | 9.85 | 26375 |
| 1737066420 | 9.8 | -0.04 | -0.41 | 9.85 | 9.88 | 9.77 | 68502 |
| 1736979720 | 9.84 | 0.05 | 0.51 | 9.86 | 9.86 | 9.783 | 27862 |
| 1736893380 | 9.7899999 | 0.21 | 2.19 | 9.74 | 9.8 | 9.72 | 27990 |
| 1736806800 | 9.58 | -0.09 | -0.93 | 9.5399999 | 9.6 | 9.505 | 59791 |
| 1736547720 | 9.67 | 0.06 | 0.62 | 9.71 | 9.723 | 9.6 | 21245 |
| 1736375340 | 9.61 | 0.05 | 0.52 | 9.53 | 9.63 | 9.53 | 10100 |
| 1736288940 | 9.56 | -0.07 | -0.73 | 9.6 | 9.6199999 | 9.5 | 13855 |
| 1736202360 | 9.63 | 0.14 | 1.48 | 9.57 | 9.699 | 9.57 | 61994 |
| 1735942980 | 9.49 | -0.13 | -1.30 | 9.43 | 9.5399999 | 9.422 | 22634 |
| 1735856700 | 9.615 | -0.08 | -0.77 | 9.69 | 9.69 | 9.589 | 21065 |
| 1735683960 | 9.69 | -0.05 | -0.51 | 9.66 | 9.8745 | 9.66 | 7067 |
| 1735597740 | 9.74 | -0.01 | -0.10 | 9.69 | 9.76 | 9.675 | 12267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
