Accor SA ACCYY
11.43 USD 0.00 (+0.00%)
Regular-session close
11.42 Day range 11.47
8.71 52-week range 12.05
- YTD
- +1.96%
- 1 year
- +5.35%
ACCYY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.42 | 11.47 | 11.42 | 11.46 | +0.03 | +0.26% | 3,423 |
| Nov 12, 2026 | 11.59 | 11.61 | 11.43 | 11.43 | -0.26 | -2.22% | 16,300 |
| Nov 11, 2026 | 11.67 | 11.72 | 11.64 | 11.69 | -0.09 | -0.76% | 16,600 |
| Nov 10, 2026 | 11.71 | 11.83 | 11.70 | 11.78 | +0.25 | +2.17% | 18,000 |
| Nov 9, 2026 | 11.51 | 11.59 | 11.44 | 11.53 | +0.39 | +3.50% | 16,200 |
| Nov 6, 2026 | 11.00 | 11.18 | 11.00 | 11.14 | +0.03 | +0.27% | 16,700 |
| Nov 5, 2026 | 11.16 | 11.17 | 11.05 | 11.11 | -0.08 | -0.71% | 59,300 |
| Nov 4, 2026 | 11.10 | 11.22 | 11.06 | 11.19 | +0.46 | +4.29% | 50,100 |
| Nov 3, 2026 | 10.76 | 10.78 | 10.69 | 10.73 | +0.12 | +1.13% | 14,600 |
| Nov 2, 2026 | 10.70 | 10.75 | 10.58 | 10.61 | +0.27 | +2.61% | 63,200 |
| Oct 30, 2026 | 10.44 | 10.46 | 10.29 | 10.34 | -0.23 | -2.18% | 26,800 |
| Oct 29, 2026 | 10.48 | 10.58 | 10.47 | 10.57 | +0.24 | +2.32% | 46,500 |
| Oct 28, 2026 | 10.13 | 10.34 | 10.13 | 10.33 | +0.25 | +2.48% | 46,400 |
| Oct 27, 2026 | 10.07 | 10.17 | 10.03 | 10.08 | -0.06 | -0.59% | 100,200 |
| Oct 26, 2026 | 10.20 | 10.30 | 10.08 | 10.14 | +0.13 | +1.30% | 95,300 |
| Oct 23, 2026 | 10.11 | 10.11 | 9.96 | 10.01 | -0.84 | -7.74% | 57,600 |
| Oct 22, 2026 | 10.42 | 10.85 | 10.28 | 10.85 | +0.31 | +2.94% | 60,600 |
| Oct 21, 2026 | 10.52 | 10.64 | 10.46 | 10.54 | -0.04 | -0.38% | 46,500 |
| Oct 20, 2026 | 10.31 | 10.63 | 10.31 | 10.58 | +0.38 | +3.73% | 43,300 |
| Oct 19, 2026 | 10.17 | 10.27 | 10.16 | 10.20 | -0.29 | -2.76% | 61,700 |
| Oct 16, 2026 | 10.51 | 10.58 | 10.45 | 10.49 | +0.11 | +1.06% | 19,900 |
| Oct 15, 2026 | 10.30 | 10.43 | 10.30 | 10.38 | +0.21 | +2.06% | 63,300 |
| Oct 14, 2026 | 10.21 | 10.21 | 10.10 | 10.17 | -0.05 | -0.49% | 56,700 |
| Oct 13, 2026 | 10.45 | 10.45 | 10.17 | 10.22 | +0.14 | +1.39% | 89,000 |
| Oct 12, 2026 | 10.08 | 10.20 | 10.03 | 10.08 | -0.17 | -1.66% | 72,400 |
| Oct 9, 2026 | 10.15 | 10.25 | 10.14 | 10.25 | +0.12 | +1.18% | 64,700 |
| Oct 8, 2026 | 10.05 | 10.17 | 10.02 | 10.13 | +0.10 | +1.00% | 117,600 |
| Oct 7, 2026 | 9.90 | 10.06 | 9.90 | 10.03 | -0.09 | -0.89% | 57,700 |
| Oct 6, 2026 | 10.13 | 10.16 | 10.02 | 10.12 | +0.26 | +2.64% | 65,700 |
| Oct 5, 2026 | 9.86 | 9.91 | 9.78 | 9.86 | -0.18 | -1.79% | 107,500 |
| Oct 2, 2026 | 10.05 | 10.07 | 9.92 | 10.04 | +0.07 | +0.70% | 72,300 |
| Oct 1, 2026 | 10.31 | 10.31 | 9.92 | 9.97 | -0.46 | -4.41% | 138,100 |
| Sep 30, 2026 | 10.56 | 10.56 | 10.41 | 10.43 | -0.12 | -1.14% | 48,300 |
| Sep 29, 2026 | 10.77 | 10.77 | 10.47 | 10.55 | -0.01 | -0.09% | 68,300 |
| Sep 28, 2026 | 10.48 | 10.60 | 10.45 | 10.56 | -0.02 | -0.19% | 60,300 |
| Sep 25, 2026 | 10.52 | 10.58 | 10.47 | 10.58 | +0.19 | +1.83% | 28,500 |
| Sep 24, 2026 | 10.54 | 10.54 | 10.34 | 10.39 | -0.14 | -1.33% | 124,400 |
| Sep 23, 2026 | 10.82 | 10.82 | 10.48 | 10.53 | -0.22 | -2.05% | 32,300 |
| Sep 22, 2026 | 10.84 | 10.92 | 10.72 | 10.75 | +0.04 | +0.37% | 21,900 |
| Sep 21, 2026 | 10.60 | 10.76 | 10.59 | 10.71 | +0.15 | +1.42% | 38,700 |
| Sep 18, 2026 | 10.39 | 10.57 | 10.39 | 10.56 | +0.01 | +0.09% | 60,900 |
| Sep 17, 2026 | 10.55 | 10.60 | 10.51 | 10.55 | +0.04 | +0.38% | 302,800 |
| Sep 16, 2026 | 10.99 | 10.99 | 10.42 | 10.51 | +0.04 | +0.38% | 26,100 |
| Sep 15, 2026 | 10.57 | 10.58 | 10.46 | 10.47 | -0.18 | -1.69% | 72,900 |
| Sep 14, 2026 | 10.58 | 10.69 | 10.50 | 10.65 | -0.08 | -0.75% | 93,900 |
| Sep 11, 2026 | 10.71 | 10.75 | 10.69 | 10.73 | +0.05 | +0.47% | 25,400 |
| Sep 10, 2026 | 10.76 | 10.76 | 10.63 | 10.68 | -0.16 | -1.48% | 55,900 |
| Sep 9, 2026 | 10.78 | 10.84 | 10.78 | 10.84 | -0.06 | -0.55% | 24,500 |
| Sep 8, 2026 | 11.02 | 11.02 | 10.90 | 10.90 | -0.06 | -0.55% | 30,700 |
| Sep 4, 2026 | 10.91 | 10.98 | 10.90 | 10.96 | +0.29 | +2.72% | 9,400 |
| Sep 3, 2026 | 10.72 | 10.73 | 10.63 | 10.67 | -0.07 | -0.65% | 31,100 |
| Sep 2, 2026 | 10.86 | 10.92 | 10.74 | 10.74 | +0.17 | +1.61% | 28,000 |
| Sep 1, 2026 | 10.58 | 10.70 | 10.57 | 10.57 | -0.28 | -2.58% | 21,100 |
| Aug 31, 2026 | 10.79 | 10.93 | 10.72 | 10.85 | -0.01 | -0.09% | 21,800 |
| Aug 28, 2026 | 10.91 | 10.93 | 10.80 | 10.86 | -0.01 | -0.09% | 10,500 |
| Aug 27, 2026 | 10.89 | 10.92 | 10.87 | 10.87 | -0.27 | -2.42% | 21,100 |
| Aug 26, 2026 | 11.21 | 11.23 | 11.10 | 11.14 | +0.17 | +1.55% | 12,100 |
| Aug 25, 2026 | 10.95 | 11.00 | 10.91 | 10.97 | +0.18 | +1.67% | 13,500 |
| Aug 24, 2026 | 10.74 | 10.91 | 10.69 | 10.79 | +0.14 | +1.31% | 31,100 |
| Aug 21, 2026 | 10.72 | 10.72 | 10.63 | 10.65 | -0.01 | -0.09% | 16,700 |
| Aug 20, 2026 | 10.70 | 10.74 | 10.65 | 10.66 | -0.04 | -0.37% | 18,100 |
| Aug 19, 2026 | 10.66 | 10.76 | 10.64 | 10.70 | +0.04 | +0.38% | 18,100 |
| Aug 18, 2026 | 10.70 | 10.73 | 10.61 | 10.66 | -0.04 | -0.37% | 12,000 |
| Aug 17, 2026 | 10.79 | 10.81 | 10.66 | 10.70 | -0.15 | -1.38% | 14,400 |
| Aug 14, 2026 | 10.85 | 10.89 | 10.81 | 10.85 | +0.04 | +0.37% | 13,400 |
65 days, newest first. Daily bars as drawn on the ACCYY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.