Accor SA Ltd (PK) (ACRFF)
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 | -0.8662 | -1.82065822827 | 47.5762 | 47.5762 | 46 | 1052 | 46.17069392 | CS |
| 4 | -2.86 | -5.769618721 | 49.57 | 50.35 | 46 | 703 | 47.1432092 | CS |
| 12 | -2.49 | -5.06097560976 | 49.2 | 52.56 | 46 | 523 | 48.41613492 | CS |
| 26 | 3.21 | 7.37931034483 | 43.5 | 52.56 | 43.5 | 708 | 46.86648499 | CS |
| 52 | -0.14 | -0.298826040555 | 46.85 | 52.56 | 35.6423 | 7708 | 42.05633281 | CS |
| 156 | 15.71 | 50.6774193548 | 31 | 52.56 | 19.9 | 3657 | 39.01825418 | CS |
| 260 | 17.36 | 59.1482112436 | 29.35 | 52.56 | 19.9 | 3313 | 36.29776046 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110940 | 46.71 | 0 | 0.00 | 46.71 | 46.71 | 46.71 | 0 |
| 1743024540 | 46.71 | 0.7 | 1.52 | 46.71 | 46.71 | 46.71 | 752 |
| 1742938140 | 46.01 | 0.01 | 0.02 | 46.01 | 46.01 | 46.01 | 479 |
| 1742851740 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1742592540 | 46 | -4.35 | -8.64 | 47.5762 | 47.5762 | 46 | 1925 |
| 1742506200 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1742419800 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1742333400 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 39 |
| 1742250000 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1741990800 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1741904400 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1741818000 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1741731600 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1741645200 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1741386000 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1741299600 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1741213200 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1741126800 | 50.35 | 0.78 | 1.57 | 50.35 | 50.35 | 50.35 | 598 |
| 1741040760 | 49.57 | 0.27 | 0.55 | 49.57 | 49.57 | 49.57 | 423 |
| 1740781200 | 49.3 | 0 | 0.00 | 49.3 | 49.3 | 49.3 | 0 |
| 1740694800 | 49.3 | 0 | 0.00 | 49.3 | 49.3 | 49.3 | 0 |
| 1740608400 | 49.3 | 0 | 0.00 | 49.3 | 49.3 | 49.3 | 0 |
| 1740522000 | 49.3 | 0 | 0.00 | 49.3 | 49.3 | 49.3 | 0 |
| 1740435600 | 49.3 | 0 | 0.00 | 49.3 | 49.3 | 49.3 | 0 |
| 1740176400 | 49.3 | 2.15 | 4.56 | 50.88 | 50.88 | 49.3 | 228 |
| 1740090480 | 47.15 | -4.3 | -8.36 | 47.7999 | 47.7999 | 47.15 | 909 |
| 1740003960 | 51.45 | 0.36 | 0.70 | 51.45 | 51.45 | 51.45 | 274 |
| 1739917740 | 51.09 | -1.47 | -2.80 | 51.09 | 51.09 | 51.09 | 133 |
| 1739572020 | 52.56 | 1.56 | 3.06 | 52.56 | 52.56 | 52.56 | 472 |
| 1739485740 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1739399340 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1739312940 | 51 | -1.41 | -2.69 | 51 | 51 | 51 | 228 |
| 1739226360 | 52.41 | 0 | 0.00 | 52.41 | 52.41 | 52.41 | 0 |
| 1738967160 | 52.41 | 0.41 | 0.79 | 52.41 | 52.41 | 52.41 | 301 |
| 1738880940 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1738794540 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1738708140 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1738621740 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1738362540 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1738276140 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1738189740 | 52 | 1.2 | 2.36 | 52 | 52 | 52 | 142 |
| 1738103040 | 50.7999 | 0 | 0.00 | 50.7999 | 50.7999 | 50.7999 | 0 |
| 1738016640 | 50.7999 | 0 | 0.00 | 50.7999 | 50.7999 | 50.7999 | 0 |
| 1737757440 | 50.7999 | 2.83 | 5.91 | 50.7999 | 50.7999 | 50.7999 | 285 |
| 1737670800 | 47.965 | 0 | 0.00 | 47.965 | 47.965 | 47.965 | 0 |
| 1737584400 | 47.965 | 0 | 0.00 | 47.965 | 47.965 | 47.965 | 0 |
| 1737498000 | 47.965 | 0 | 0.00 | 47.965 | 47.965 | 47.965 | 0 |
| 1737152400 | 47.965 | 0 | 0.00 | 47.965 | 47.965 | 47.965 | 0 |
| 1737066000 | 47.965 | 0 | 0.00 | 47.965 | 47.965 | 47.965 | 0 |
| 1736979600 | 47.965 | 0 | 0.00 | 47.965 | 47.965 | 47.965 | 0 |
| 1736893200 | 47.965 | 0 | 0.00 | 47.965 | 47.965 | 47.965 | 0 |
| 1736806800 | 47.965 | -1.24 | -2.51 | 47.965 | 47.965 | 47.965 | 919 |
| 1736547720 | 49.2 | -0.24 | -0.49 | 49.2 | 49.2 | 49.2 | 776 |
| 1736375340 | 49.44 | 0 | 0.00 | 49.44 | 49.44 | 49.44 | 0 |
| 1736288940 | 49.44 | 0 | 0.00 | 49.44 | 49.44 | 49.44 | 0 |
| 1736202540 | 49.44 | 0 | 0.00 | 49.44 | 49.44 | 49.44 | 0 |
| 1735943340 | 49.44 | 0 | 0.00 | 49.44 | 49.44 | 49.44 | 0 |
| 1735856940 | 49.44 | 0 | 0.00 | 49.44 | 49.44 | 49.44 | 0 |
| 1735684140 | 49.44 | 0 | 0.00 | 49.44 | 49.44 | 49.44 | 0 |
| 1735597740 | 49.44 | 1.35 | 2.81 | 49.44 | 49.44 | 49.44 | 649 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
