Accor SA Ltd (PK) (ACRFF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 42.25 | 44.341009 | 42.25 | 1306 | 42.68484877 | CS |
| 12 | -1.37 | -3.14076111875 | 43.62 | 44.341009 | 35.6423 | 23605 | 41.95247207 | CS |
| 26 | -2.1 | -4.73506200676 | 44.35 | 46.05 | 35.6423 | 15158 | 41.81907639 | CS |
| 52 | 8.75 | 26.1194029851 | 33.5 | 46.85 | 31.26 | 8870 | 41.61689269 | CS |
| 156 | 5.54 | 15.0912557886 | 36.71 | 46.85 | 19.9 | 3654 | 38.2285633 | CS |
| 260 | 1.875 | 4.6439628483 | 40.375 | 47.5 | 19.9 | 3382 | 36.32851486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077400 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1727991000 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1727904600 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1727818200 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1727731800 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1727472600 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1727386200 | 42.25 | -2.09 | -4.72 | 42.25 | 42.25 | 42.25 | 2991 |
| 1727299200 | 44.341009 | 0 | 0.00 | 44.341009 | 44.341009 | 44.341009 | 0 |
| 1727212800 | 44.341009 | 2.09 | 4.95 | 44.341009 | 44.341009 | 44.341009 | 815 |
| 1727126820 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1726867620 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1726781220 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1726694820 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1726608420 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1726522020 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1726262820 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1726176420 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1726090020 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1726003620 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1725917220 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1725658020 | 42.25 | 0.65 | 1.56 | 42.25 | 42.25 | 42.25 | 113 |
| 1725571680 | 41.6 | 0 | 0.00 | 41.6 | 41.6 | 41.6 | 0 |
| 1725485280 | 41.6 | 0 | 0.00 | 41.6 | 41.6 | 41.6 | 0 |
| 1725398880 | 41.6 | 2.22 | 5.64 | 41.71 | 41.76 | 41.6 | 954 |
| 1725053340 | 39.38 | 0 | 0.00 | 39.38 | 39.38 | 39.38 | 0 |
| 1724966940 | 39.38 | 0 | 0.00 | 39.38 | 39.38 | 39.38 | 0 |
| 1724880540 | 39.38 | 0 | 0.00 | 39.38 | 39.38 | 39.38 | 0 |
| 1724794140 | 39.38 | 0 | 0.00 | 39.38 | 39.38 | 39.38 | 0 |
| 1724707740 | 39.38 | -0.55 | -1.38 | 42.07 | 42.07 | 39.38 | 213 |
| 1724448540 | 39.93 | 0 | 0.00 | 39.93 | 39.93 | 39.93 | 0 |
| 1724362140 | 39.93 | 1.14 | 2.93 | 39.93 | 39.93 | 39.93 | 134 |
| 1724275740 | 38.7936 | 0 | 0.00 | 38.7936 | 38.7936 | 38.7936 | 0 |
| 1724189340 | 38.7936 | 0 | 0.00 | 38.7936 | 38.7936 | 38.7936 | 0 |
| 1724102940 | 38.7936 | 0 | 0.00 | 38.7936 | 38.7936 | 38.7936 | 0 |
| 1723843740 | 38.7936 | 3.15 | 8.84 | 38.7936 | 39.296022 | 38.7936 | 4105 |
| 1723756800 | 35.6423 | 0 | 0.00 | 35.6423 | 35.6423 | 35.6423 | 0 |
| 1723670400 | 35.6423 | 0 | 0.00 | 35.6423 | 35.6423 | 35.6423 | 0 |
| 1723584000 | 35.6423 | 0 | 0.00 | 35.6423 | 35.6423 | 35.6423 | 0 |
| 1723497600 | 35.6423 | 0 | 0.00 | 35.6423 | 35.6423 | 35.6423 | 0 |
| 1723238400 | 35.6423 | 0 | 0.00 | 35.6423 | 35.6423 | 35.6423 | 0 |
| 1723152000 | 35.6423 | -6.36 | -15.14 | 35.6423 | 35.6423 | 35.6423 | 100 |
| 1723066200 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1722979800 | 42 | 0 | 0.00 | 42 | 42 | 42 | 249502 |
| 1722892920 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1722633720 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1722547320 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1722460920 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1722374520 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1722288120 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1722028920 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1721942520 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1721856120 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1721769720 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1721683320 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1721424120 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1721337720 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1721251320 | 42 | 0.02 | 0.05 | 42 | 42 | 42 | 240 |
| 1721165340 | 41.98 | 0 | 0.00 | 41.98 | 41.98 | 41.98 | 0 |
| 1721078940 | 41.98 | 1.91 | 4.77 | 43.62 | 43.62 | 41.98 | 490 |
| 1720819200 | 40.07 | 0 | 0.00 | 40.07 | 40.07 | 40.07 | 0 |
| 1720732800 | 40.07 | 0 | 0.00 | 40.07 | 40.07 | 40.07 | 0 |
| 1720646400 | 40.07 | 0 | 0.00 | 40.07 | 40.07 | 40.07 | 0 |
| 1720560000 | 40.07 | 0 | 0.00 | 40.07 | 40.07 | 40.07 | 0 |
| 1720473600 | 40.07 | -0.18 | -0.45 | 40.07 | 40.07 | 40.07 | 887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
