Dark

ACCYY
ACCOR SA SPNS/ADR
stock OTC ADR

EOD

Jul 27, 2026

10.55USD+0.476%(+0.05)20,922

Pre-market

0.00USD-100.000%(-10.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	10.53000	10.6200	10.480000	10.550000	+0.476%	20,922	0.000%
2026-07-24	10.47000	10.6100	10.470000	10.500000	+0.913%	24,327	+0.476%
2026-07-23	10.34000	10.4800	10.300000	10.405000	-1.747%	26,848	+1.394%
2026-07-22	10.58000	10.6200	10.540000	10.590000	-0.563%	14,194	-0.378%
2026-07-21	10.61000	10.7000	10.569200	10.650000	-1.843%	35,619	-0.939%
2026-07-20	10.76000	10.8500	10.603000	10.850000	+0.649%	27,148	-2.765%
2026-07-17	10.74000	10.9100	10.720000	10.780000	-1.732%	24,875	-2.134%
2026-07-16	10.86000	10.9800	10.790000	10.970000	0.000%	20,937	-3.829%
2026-07-15	10.84000	10.9700	10.830000	10.970000	+1.857%	8,183	-3.829%
2026-07-14	10.79000	10.9100	10.750000	10.770000	-1.011%	34,423	-2.043%
2026-07-13	11.17000	11.1800	10.880000	10.880000	-3.297%	6,546	-3.033%
2026-07-10	11.24000	11.2650	11.150000	11.251000	+0.906%	10,117	-6.231%
2026-07-09	11.07000	11.2200	11.070000	11.150000	-0.090%	24,141	-5.381%
2026-07-08	11.15000	11.1600	10.990000	11.160000	-2.041%	29,177	-5.466%
2026-07-07	11.48000	11.5000	11.392000	11.392500	-0.719%	6,835	-7.395%
2026-07-06	11.44000	11.5900	11.430000	11.475000	-1.502%	16,159	-8.061%
2026-07-02	11.65800	11.6880	11.610000	11.650000	+0.866%	12,449	-9.442%
2026-07-01	11.58000	11.5800	11.440000	11.550000	-0.773%	7,468	-8.658%
2026-06-30	11.57980	11.7290	11.490000	11.640000	+1.086%	13,844	-9.364%
2026-06-29	11.50000	11.5699	11.380000	11.515000	+0.568%	6,861	-8.380%
2026-06-26	11.50000	11.6000	11.380100	11.450000	-2.429%	8,220	-7.860%
2026-06-25	11.75000	11.8100	11.712000	11.735000	+3.385%	14,763	-10.098%
2026-06-24	11.32000	11.4200	11.290000	11.350800	+1.166%	8,746	-7.055%
2026-06-23	11.13000	11.3100	11.130000	11.220000	+0.990%	11,001	-5.971%
2026-06-22	11.14000	11.2600	11.080000	11.110000	-1.332%	30,494	-5.041%
2026-06-18	11.14000	11.2700	11.120000	11.260000	+2.271%	9,683	-6.306%
2026-06-17	11.27000	11.2999	10.985000	11.010000	-2.566%	34,042	-4.178%
2026-06-16	11.32000	11.3900	11.181600	11.300000	+0.177%	18,210	-6.637%
2026-06-15	11.35530	11.4252	11.242000	11.280000	+2.359%	13,989	-6.472%
2026-06-12	10.93500	11.0200	10.835000	11.020000	+3.280%	11,287	-4.265%
2026-06-11	10.40000	10.6700	10.347300	10.670000	+2.350%	28,259	-1.125%
2026-06-10	10.53000	10.5800	10.384000	10.425000	-1.744%	19,795	+1.199%
2026-06-09	10.66000	10.7000	10.520000	10.610000	+1.823%	13,234	-0.566%
2026-06-08	10.54000	10.6400	10.420000	10.420000	-0.382%	24,986	+1.248%
2026-06-05	10.60000	10.8300	10.399500	10.460000	-2.607%	24,129	+0.860%
2026-06-04	10.74500	10.7930	10.580000	10.740000	+0.845%	12,682	-1.769%
2026-06-03	10.59000	10.7370	10.530000	10.650000	-0.838%	19,521	-0.939%
2026-06-02	10.59000	10.8000	10.570000	10.740000	-0.556%	14,938	-1.769%
2026-06-01	10.59000	10.8700	10.550000	10.800000	0.000%	30,451	-2.315%
2026-05-29	10.97000	11.1045	10.800000	10.800000	-0.552%	13,082	-2.315%
2026-05-28	10.69000	10.8900	10.690000	10.860000	+1.881%	21,825	-2.855%
2026-05-27	10.88750	10.9050	10.659502	10.659502	-0.192%	59,675	-1.027%
2026-05-26	10.55500	10.6800	10.370000	10.680000	+3.248%	36,640	-1.217%
2026-05-22	10.40000	10.4000	10.280000	10.344000	+0.932%	12,485	+1.991%
2026-05-21	10.17000	10.3200	10.150000	10.248500	-2.022%	24,883	+2.942%
2026-05-20	10.05000	10.4600	10.040000	10.460000	+4.652%	64,959	+0.860%
2026-05-19	10.09000	10.1000	9.960000	9.995000	-2.106%	79,417	+5.553%
2026-05-18	10.15000	10.3100	10.060000	10.210000	+1.340%	51,927	+3.330%
2026-05-15	10.00000	10.1400	9.980000	10.075000	-1.994%	28,873	+4.715%
2026-05-14	10.33000	10.4000	10.240000	10.280000	-0.097%	48,410	+2.626%
2026-05-13	10.27700	10.3800	10.241500	10.290000	+0.244%	37,503	+2.527%
2026-05-12	10.19000	10.3000	10.150000	10.265000	+0.244%	32,731	+2.776%
2026-05-11	10.30000	10.3840	10.230000	10.240000	-1.387%	40,070	+3.027%
2026-05-08	10.39185	10.5000	10.290000	10.384000	-0.154%	15,624	+1.599%
2026-05-07	10.59000	10.5900	10.310000	10.400000	-0.858%	34,979	+1.442%
2026-05-06	10.29000	10.4900	10.260000	10.490000	+8.256%	36,586	+0.572%
2026-05-05	9.60000	9.6900	9.590000	9.690000	+1.572%	31,592	+8.875%
2026-05-04	9.68000	9.7000	9.540000	9.540000	-3.441%	45,364	+10.587%
2026-05-01	9.96000	10.0300	9.880000	9.880000	+0.714%	19,634	+6.781%
2026-04-30	9.80000	9.9600	9.780000	9.810000	+1.658%	67,250	+7.543%
2026-04-29	9.70000	9.7350	9.530000	9.650000	-1.631%	38,396	+9.326%
2026-04-28	9.83560	10.1100	9.770000	9.810000	-1.605%	49,283	+7.543%
2026-04-27	10.05000	10.1320	9.960000	9.970000	-1.385%	55,123	+5.817%
2026-04-24	10.19000	10.2200	10.070000	10.110000	+4.876%	31,364	+4.352%
2026-04-23	10.06000	10.2000	9.640000	9.640000	-4.460%	87,791	+9.440%
2026-04-22	10.14000	10.3200	10.064000	10.090000	-1.465%	98,279	+4.559%
2026-04-21	10.60000	10.6000	10.240000	10.240000	-4.030%	22,165	+3.027%
2026-04-20	10.78000	10.7800	10.639000	10.670000	-1.204%	34,882	-1.125%
2026-04-17	11.01000	11.1000	10.800000	10.800000	+2.176%	32,927	-2.315%
2026-04-16	10.82000	10.8200	10.560000	10.570000	-1.215%	37,095	-0.189%
2026-04-15	10.72000	10.7468	10.650000	10.700000	+0.281%	30,169	-1.402%
2026-04-14	10.65000	10.8200	10.650000	10.670000	+1.522%	33,948	-1.125%
2026-04-13	10.30000	10.5300	10.290000	10.510000	+0.767%	77,273	+0.381%
2026-04-10	10.61000	10.6100	10.380000	10.430000	-0.382%	20,647	+1.151%
2026-04-09	10.43000	10.5100	10.320000	10.470000	+0.770%	59,838	+0.764%
2026-04-08	10.59000	10.5900	10.390000	10.390000	+6.564%	146,526	+1.540%
2026-04-07	9.76000	9.7800	9.614000	9.750000	-0.713%	157,461	+8.205%
2026-04-06	10.20000	10.2000	9.620000	9.820000	+0.306%	98,339	+7.434%
2026-04-02	9.63000	9.8200	9.550000	9.790000	+1.979%	321,848	+7.763%
2026-04-01	9.71000	10.3300	9.600000	9.600000	+1.373%	1,461,185	+9.896%
2026-03-31	9.35000	9.4900	9.270000	9.470000	+4.989%	1,299,338	+11.404%
2026-03-30	9.11000	9.1600	9.020000	9.020000	-2.010%	124,627	+16.962%
2026-03-27	9.32000	9.3300	9.180000	9.205000	-1.053%	92,639	+14.612%
2026-03-26	9.38000	9.5600	9.280000	9.303000	-1.763%	126,561	+13.404%
2026-03-25	9.57000	9.5900	9.440000	9.470000	+0.424%	92,883	+11.404%
2026-03-24	9.29000	9.4630	9.280000	9.430000	+1.072%	127,936	+11.877%
2026-03-23	9.41000	9.5400	9.280000	9.330000	+3.437%	152,507	+13.076%
2026-03-20	9.22000	9.2330	9.002000	9.020000	-2.063%	127,424	+16.962%
2026-03-19	8.71650	9.2280	8.710000	9.210000	-2.950%	167,840	+14.549%
2026-03-18	9.49500	9.6300	9.490000	9.490000	+0.636%	70,001	+11.170%
2026-03-17	9.47000	9.6200	9.390000	9.430000	+0.319%	167,722	+11.877%
2026-03-16	9.35000	9.4850	9.350000	9.400000	+2.845%	134,278	+12.234%
2026-03-13	9.43000	9.4400	9.140000	9.140000	-3.688%	76,831	+15.427%
2026-03-12	9.66000	9.6600	9.490000	9.490000	-3.557%	121,085	+11.170%
2026-03-11	9.89000	9.9800	9.840000	9.840000	-1.497%	116,530	+7.215%
2026-03-10	10.22000	10.2300	9.970000	9.989500	+1.519%	1,001,855	+5.611%
2026-03-09	9.80000	10.0700	9.610000	9.840000	-3.150%	435,074	+7.215%
2026-03-06	10.01000	10.1600	9.892500	10.160000	-1.836%	99,123	+3.839%
2026-03-05	10.48000	10.5700	10.262000	10.350000	-2.876%	110,401	+1.932%
2026-03-04	10.49000	10.6800	10.470000	10.656500	+3.562%	46,447	-0.999%
2026-03-03	9.82000	10.3300	9.810000	10.290000	-2.557%	81,085	+2.527%
2026-03-02	10.46000	10.6130	10.457000	10.560000	-9.278%	50,938	-0.095%
2026-02-27	11.54000	11.6625	11.510000	11.640000	-1.105%	46,262	-9.364%
2026-02-26	11.75000	11.7800	11.635000	11.770000	+1.729%	42,573	-10.365%
2026-02-25	11.44000	11.5700	11.370000	11.570000	+1.313%	28,197	-8.816%
2026-02-24	11.30000	11.4300	11.250000	11.420000	+0.617%	38,072	-7.618%
2026-02-23	11.51000	11.5400	11.310000	11.350000	-1.390%	60,302	-7.048%
2026-02-20	11.45000	11.6400	11.430000	11.510000	+0.087%	43,673	-8.341%
2026-02-19	11.45000	11.5200	11.324500	11.500000	-4.007%	44,457	-8.261%
2026-02-18	11.69000	12.0500	11.650000	11.980000	+0.672%	311,956	-11.937%
2026-02-17	11.68000	12.0500	11.615000	11.900000	+1.363%	375,456	-11.345%
2026-02-13	11.78000	11.7800	11.640000	11.740000	-0.340%	57,763	-10.136%
2026-02-12	11.69000	11.8000	11.670000	11.780000	+1.290%	34,514	-10.441%
2026-02-11	11.73650	11.7365	11.550000	11.630000	-0.683%	16,770	-9.286%
2026-02-10	11.65450	11.7600	11.654500	11.710000	+0.861%	22,696	-9.906%
2026-02-09	11.71000	11.7500	11.590000	11.610000	+0.086%	49,100	-9.130%
2026-02-06	11.59000	11.6400	11.540000	11.600000	+2.023%	25,023	-9.052%
2026-02-05	11.42000	11.4700	11.300000	11.370000	-0.612%	39,058	-7.212%
2026-02-04	11.35000	11.5400	11.350000	11.440000	+3.811%	44,083	-7.780%
2026-02-03	11.01000	11.0700	10.980000	11.020000	-1.783%	34,715	-4.265%
2026-02-02	11.18450	11.2400	11.150000	11.220000	+3.030%	24,900	-5.971%
2026-01-30	10.96000	10.9900	10.880000	10.890000	+0.276%	42,347	-3.122%
2026-01-29	10.91400	10.9600	10.860000	10.860000	-0.458%	22,777	-2.855%
2026-01-28	10.94000	10.9400	10.850000	10.910000	-1.534%	16,980	-3.300%
2026-01-27	11.15000	11.2100	11.080000	11.080000	-0.180%	15,246	-4.783%
2026-01-26	11.05000	11.1500	11.042500	11.100000	+0.817%	26,741	-4.955%
2026-01-23	11.03250	11.0500	10.980000	11.010000	-0.989%	16,655	-4.178%
2026-01-22	11.09000	11.1300	11.083500	11.120000	+2.300%	27,917	-5.126%
2026-01-21	10.73350	10.9200	10.733500	10.870000	+2.066%	49,930	-2.944%
2026-01-20	10.69500	10.7360	10.630000	10.650000	-1.297%	29,247	-0.939%
2026-01-16	10.79000	10.8675	10.760000	10.790000	+0.372%	18,026	-2.224%
2026-01-15	10.78000	10.8380	10.704600	10.750000	0.000%	16,948	-1.860%
2026-01-14	10.89000	10.8900	10.730000	10.750000	-2.005%	15,319	-1.860%
2026-01-13	11.10000	11.1300	10.970000	10.970000	-1.614%	13,051	-3.829%
2026-01-12	11.15000	11.1500	11.117500	11.150000	+0.090%	11,043	-5.381%
2026-01-09	11.20990	11.2099	11.120000	11.140000	-1.503%	14,324	-5.296%
2026-01-08	11.29000	11.3400	11.286500	11.310000	+1.072%	12,561	-6.720%
2026-01-07	11.18500	11.2480	11.151000	11.190000	0.000%	12,997	-5.719%
2026-01-06	11.16000	11.2600	11.145000	11.190000	-0.161%	13,242	-5.719%
2026-01-05	11.12000	11.2200	11.120000	11.208000	-0.373%	12,619	-5.871%
2026-01-02	11.24500	11.3000	11.183000	11.250000	+0.357%	16,776	-6.222%
2025-12-31	11.28500	11.2950	10.980000	11.210000	-0.840%	4,809	-5.888%
2025-12-30	11.38500	11.4075	11.260000	11.305000	-1.180%	24,848	-6.678%
2025-12-29	11.31000	11.4400	11.233000	11.440000	-0.087%	23,333	-7.780%
2025-12-26	11.49990	11.5000	11.210000	11.450000	+1.327%	9,589	-7.860%
2025-12-24	11.37000	11.5000	11.280000	11.300000	-0.084%	8,948	-6.637%
2025-12-23	11.33000	11.3900	11.284000	11.309500	-0.593%	16,406	-6.716%
2025-12-22	11.36000	11.4200	11.340000	11.377000	+0.592%	18,777	-7.269%
2025-12-19	11.15000	11.3500	11.150000	11.310000	+1.984%	17,729	-6.720%
2025-12-18	11.17000	11.1700	11.050000	11.090000	-0.805%	36,318	-4.869%
2025-12-17	11.09000	11.3300	11.090000	11.180000	-0.357%	20,574	-5.635%
2025-12-16	11.27650	11.2850	11.220000	11.220000	+0.809%	14,132	-5.971%
2025-12-15	11.13000	11.1500	11.075000	11.130000	+0.451%	73,656	-5.211%
2025-12-12	11.11000	11.1775	10.994500	11.080000	+1.465%	15,368	-4.783%
2025-12-11	10.80000	10.9400	10.800000	10.920000	+1.771%	14,499	-3.388%
2025-12-10	10.59000	10.7500	10.580000	10.730000	+0.093%	16,864	-1.678%
2025-12-09	10.78500	10.8050	10.690000	10.720000	-0.372%	24,698	-1.586%
2025-12-08	10.87000	10.8700	10.760000	10.760000	-1.465%	20,691	-1.952%
2025-12-05	10.84500	10.9300	10.820000	10.920000	+1.336%	10,845	-3.388%
2025-12-04	10.91000	10.9650	10.750000	10.776000	-2.214%	22,517	-2.097%
2025-12-03	10.97000	11.0200	10.913500	11.020000	+0.916%	16,596	-4.265%
2025-12-02	10.86000	10.9300	10.810000	10.920000	+1.111%	61,055	-3.388%
2025-12-01	10.82000	10.8490	10.740000	10.800000	-0.644%	61,159	-2.315%
2025-11-28	10.88650	10.9700	10.850000	10.870000	-0.731%	9,636	-2.944%
2025-11-26	10.87000	10.9900	10.870000	10.950000	-0.182%	19,069	-3.653%
2025-11-25	10.72000	10.9700	10.720000	10.970000	+2.619%	51,322	-3.829%
2025-11-24	10.65000	10.7450	10.636500	10.690000	+0.564%	33,796	-1.310%
2025-11-21	10.39000	10.6300	10.370000	10.630000	+2.705%	38,301	-0.753%
2025-11-20	10.44000	10.4635	10.240000	10.350000	-1.709%	75,843	+1.932%
2025-11-19	10.53500	10.5350	10.470000	10.530000	+1.056%	34,410	+0.190%
2025-11-18	10.35350	10.4500	10.353500	10.420000	-2.068%	47,884	+1.248%
2025-11-17	10.65650	10.7200	10.590000	10.640000	-1.481%	31,466	-0.846%
2025-11-14	10.69000	10.8200	10.690000	10.800000	-0.461%	16,691	-2.315%
2025-11-13	11.00000	11.0075	10.850000	10.850000	-0.913%	19,525	-2.765%
2025-11-12	10.91650	10.9600	10.916500	10.950000	+0.690%	12,206	-3.653%
2025-11-11	10.86000	10.8800	10.830000	10.875000	+0.416%	44,157	-2.989%
2025-11-10	10.88000	10.8800	10.754000	10.830000	+2.170%	48,455	-2.585%
2025-11-07	10.46300	10.6000	10.463000	10.600000	+1.727%	27,100	-0.472%
2025-11-06	10.47500	10.4965	10.380000	10.420000	-0.667%	55,929	+1.248%
2025-11-05	10.39500	10.4900	10.395000	10.490000	+2.341%	27,307	+0.572%
2025-11-04	10.25350	10.3300	10.225000	10.250000	-0.292%	40,006	+2.927%
2025-11-03	10.22750	10.3350	10.227500	10.280000	+0.883%	40,041	+2.626%
2025-10-31	10.21000	10.2100	10.135000	10.190000	-1.260%	42,192	+3.533%
2025-10-30	10.36500	10.4800	10.290000	10.320000	-1.055%	18,930	+2.229%
2025-10-29	10.44650	10.5400	10.380000	10.430000	-1.091%	22,609	+1.151%
2025-10-28	10.56000	10.6500	10.540000	10.545000	-0.762%	33,042	+0.047%
2025-10-27	10.55300	10.6800	10.553000	10.626000	+1.432%	32,466	-0.715%
2025-10-24	10.49000	10.5000	10.410000	10.476000	+2.706%	38,572	+0.706%
2025-10-23	9.77500	10.2300	9.775000	10.200000	+3.343%	63,185	+3.431%
2025-10-22	9.78000	9.9500	9.780000	9.870000	+0.509%	18,343	+6.890%
2025-10-21	9.76500	9.8600	9.765000	9.820000	-0.203%	35,473	+7.434%
2025-10-20	9.84250	9.8770	9.830000	9.840000	+0.923%	15,509	+7.215%
2025-10-17	9.66000	9.7500	9.653500	9.750000	+1.351%	34,130	+8.205%
2025-10-16	9.50000	9.6300	9.483500	9.620000	+2.015%	38,221	+9.667%
2025-10-15	9.48000	9.4800	9.350000	9.430000	-0.632%	23,639	+11.877%
2025-10-14	9.32000	9.5300	9.320000	9.490000	+1.281%	38,675	+11.170%
2025-10-13	9.29750	9.3700	9.262500	9.370000	+0.214%	43,770	+12.593%
2025-10-10	9.52000	9.5200	9.300000	9.350000	-1.371%	30,968	+12.834%
2025-10-09	9.54100	9.5470	9.450000	9.480000	-0.629%	33,124	+11.287%
2025-10-08	9.44700	9.5400	9.445000	9.540000	+1.274%	22,133	+10.587%
2025-10-07	9.47000	9.5330	9.390000	9.420000	-1.977%	21,698	+11.996%
2025-10-06	9.48500	9.6100	9.470000	9.610000	-1.030%	38,864	+9.781%
2025-10-03	9.66350	9.7722	9.663500	9.710000	+1.590%	23,799	+8.651%
2025-10-02	9.52250	9.5900	9.470000	9.558000	+1.036%	32,693	+10.379%
2025-10-01	9.45000	9.5100	9.405000	9.460000	+0.106%	37,148	+11.522%
2025-09-30	9.39350	9.4800	9.366000	9.450000	-0.106%	58,055	+11.640%
2025-09-29	9.45000	9.5000	9.450000	9.460000	-0.211%	28,883	+11.522%
2025-09-26	9.51650	9.5400	9.430000	9.480000	+1.066%	22,182	+11.287%
2025-09-25	9.34000	9.4100	9.323500	9.380000	-0.425%	39,285	+12.473%
2025-09-24	9.50000	9.5300	9.410000	9.420000	-2.282%	35,033	+11.996%
2025-09-23	9.67000	9.6800	9.590000	9.640000	+1.303%	14,722	+9.440%
2025-09-22	9.55000	9.5800	9.480000	9.516000	-1.593%	42,013	+10.866%
2025-09-19	9.75000	9.8500	9.660000	9.670000	-0.719%	69,327	+9.100%
2025-09-18	9.74000	9.8700	9.710000	9.740000	+0.620%	42,246	+8.316%
2025-09-17	9.76700	9.7950	9.660000	9.680000	-0.103%	23,696	+8.988%
2025-09-16	9.66000	9.7300	9.600000	9.690000	-0.206%	30,417	+8.875%
2025-09-15	9.75000	9.7550	9.681500	9.710000	+0.622%	29,809	+8.651%
2025-09-12	9.56500	9.6800	9.550000	9.650000	-0.207%	32,619	+9.326%
2025-09-11	9.57350	9.7000	9.550000	9.670000	+2.112%	111,549	+9.100%
2025-09-10	9.59000	9.6070	9.450000	9.470000	-2.872%	13,502	+11.404%
2025-09-09	9.72500	9.7500	9.670000	9.750000	+0.932%	48,322	+8.205%
2025-09-08	9.68000	9.8000	9.640000	9.660000	+0.940%	59,576	+9.213%
2025-09-05	9.57000	9.6300	9.540000	9.570000	+0.420%	21,982	+10.240%
2025-09-04	9.51700	9.5600	9.500000	9.530000	+0.316%	29,435	+10.703%
2025-09-03	9.52000	9.5300	9.460000	9.500000	-0.524%	47,495	+11.053%
2025-09-02	9.54000	9.6030	9.470000	9.550000	-3.144%	68,020	+10.471%
2025-08-29	9.93000	9.9300	9.830000	9.860000	-1.004%	26,234	+6.998%
2025-08-28	10.00000	10.0200	9.959000	9.960000	+0.505%	37,709	+5.924%
2025-08-27	9.90000	9.9800	9.880000	9.910000	-0.900%	30,163	+6.458%
2025-08-26	10.06700	10.0900	9.950000	10.000000	-2.162%	504,085	+5.500%
2025-08-25	10.57800	10.5900	10.220000	10.221000	-3.210%	19,983	+3.219%
2025-08-22	10.38000	10.5600	10.380000	10.560000	+2.227%	8,940	-0.095%
2025-08-21	10.40000	10.4200	10.310000	10.330000	-0.959%	30,570	+2.130%
2025-08-20	10.44000	10.4400	10.380000	10.430000	-1.137%	28,631	+1.151%
2025-08-19	10.54800	10.6100	10.540000	10.550000	+0.095%	24,247	0.000%
2025-08-18	10.46600	10.5700	10.440000	10.540000	+0.381%	19,985	+0.095%
2025-08-15	10.53000	10.5700	10.490000	10.500000	-0.095%	40,175	+0.476%
2025-08-14	10.34000	10.5200	10.300500	10.510000	+0.961%	82,808	+0.381%
2025-08-13	10.42600	10.5900	10.410000	10.410000	+0.192%	11,149	+1.345%
2025-08-12	10.29000	10.4200	10.290000	10.390000	+0.913%	25,116	+1.540%
2025-08-11	10.40000	10.4000	10.260000	10.296000	-3.233%	39,726	+2.467%
2025-08-08	10.54000	10.7100	10.540000	10.640000	+0.853%	86,606	-0.846%
2025-08-07	10.61050	10.6105	10.440000	10.550000	+1.932%	74,599	0.000%
2025-08-06	9.98650	10.3500	9.980000	10.350000	+6.045%	26,088	+1.932%
2025-08-05	9.86000	9.8600	9.730000	9.760000	-1.514%	39,680	+8.094%
2025-08-04	9.81000	9.9100	9.780000	9.910000	+0.814%	70,447	+6.458%
2025-08-01	9.79000	9.8600	9.713000	9.830000	-3.533%	29,429	+7.325%
2025-07-31	10.28000	10.4400	10.190000	10.190000	-9.743%	40,341	+3.533%
2025-07-30	11.45000	11.5800	11.290000	11.290000	-2.840%	15,046	-6.554%
2025-07-29	11.47000	11.6200	11.416000	11.620000	+0.833%	13,333	-9.208%
2025-07-28	11.54000	11.6500	11.480000	11.524000	-3.078%	5,149	-8.452%
2025-07-25	11.88000	11.8900	11.630000	11.890000	+2.677%	6,709	-11.270%
2025-07-24	11.66000	11.7700	11.580000	11.580000	-2.113%	53,656	-8.895%
2025-07-23	11.81000	11.8300	11.760000	11.830000	+3.004%	6,391	-10.820%
2025-07-22	11.36000	11.5100	11.360000	11.485000	+1.817%	11,871	-8.141%
2025-07-21	11.32000	11.4500	11.280000	11.280000	+0.535%	11,531	-6.472%
2025-07-18	11.39000	11.3950	11.210000	11.220000	+0.718%	16,209	-5.971%
2025-07-17	11.18000	11.1935	11.080000	11.140000	-0.536%	10,319	-5.296%
2025-07-16	11.03000	11.2000	11.030000	11.200000	-0.542%	17,603	-5.804%
2025-07-15	11.31000	11.3100	11.110000	11.261000	-0.345%	6,164	-6.314%
2025-07-14	11.13950	11.3000	11.139500	11.300000	+0.534%	23,067	-6.637%
2025-07-11	11.09000	11.2400	11.065000	11.240000	+0.089%	20,918	-6.139%
2025-07-10	11.23000	11.2300	11.090000	11.230000	-0.266%	52,202	-6.055%
2025-07-09	11.16450	11.2935	11.160000	11.260000	+1.123%	14,379	-6.306%
2025-07-08	11.04350	11.2000	11.020000	11.135000	-0.313%	7,496	-5.254%
2025-07-07	11.00000	11.1700	10.950000	11.170000	+2.383%	15,362	-5.551%
2025-07-03	10.97400	10.9740	10.910000	10.910000	0.000%	6,768	-3.300%
2025-07-02	10.81250	10.9200	10.736000	10.910000	+2.925%	27,587	-3.300%
2025-07-01	10.52000	10.6300	10.420000	10.600000	+0.856%	12,499	-0.472%
2025-06-30	10.44000	10.5300	10.340000	10.510000	+1.350%	19,109	+0.381%
2025-06-27	10.54000	10.5400	10.280000	10.370000	-0.868%	23,413	+1.736%
2025-06-26	10.47000	10.5300	10.460000	10.460800	-0.059%	14,266	+0.853%
2025-06-25	10.48000	10.5700	10.450000	10.467000	+1.228%	41,181	+0.793%
2025-06-24	10.24000	10.4200	10.202200	10.340000	+5.915%	35,617	+2.031%
2025-06-23	9.54000	9.7700	9.540000	9.762500	+0.644%	25,276	+8.067%
2025-06-20	9.80000	9.8000	9.695500	9.700000	-0.818%	14,952	+8.763%
2025-06-18	9.74500	9.8500	9.735000	9.780000	-0.711%	31,657	+7.873%
2025-06-17	9.99500	10.0365	9.840000	9.850000	-3.132%	23,626	+7.107%
2025-06-16	10.04000	10.2850	10.040000	10.168500	+1.889%	18,993	+3.752%
2025-06-13	10.00000	10.0550	9.963000	9.980000	-7.593%	11,875	+5.711%
2025-06-12	10.45000	10.8000	10.450000	10.800000	-0.415%	21,227	-2.315%
2025-06-11	10.85050	10.9100	10.715000	10.845000	+0.046%	12,266	-2.720%
2025-06-10	10.82000	10.9000	10.739500	10.840000	+0.370%	13,832	-2.675%
2025-06-09	10.85500	11.0000	10.800000	10.800000	-0.277%	13,810	-2.315%
2025-06-06	10.80000	10.9600	10.725000	10.830000	+1.633%	14,902	-2.585%
2025-06-05	10.78950	10.8900	10.630000	10.656000	-2.328%	15,683	-0.995%
2025-06-04	10.70000	10.9100	10.700000	10.910000	+3.119%	34,127	-3.300%
2025-06-03	10.45100	10.7500	10.451000	10.580000	+0.066%	55,487	-0.284%
2025-06-02	10.39000	10.6500	10.390000	10.573000	-1.463%	9,344	-0.218%
2025-05-30	10.50950	10.7300	10.490000	10.730000	+0.562%	12,966	-1.678%
2025-05-29	10.54000	10.7375	10.430000	10.670000	+0.784%	42,153	-1.125%
2025-05-28	10.64000	10.6600	10.544000	10.587000	-1.148%	8,764	-0.349%
2025-05-27	10.62200	10.7770	10.622000	10.710000	+0.658%	20,255	-1.494%
2025-05-23	10.48000	10.6500	10.450000	10.640000	-1.845%	17,355	-0.846%
2025-05-22	10.64000	10.8400	10.620000	10.840000	-1.275%	14,210	-2.675%
2025-05-21	10.85000	10.9900	10.760000	10.980000	+1.573%	12,300	-3.916%
2025-05-20	10.69550	10.9100	10.650000	10.810000	+0.971%	13,382	-2.405%
2025-05-19	10.71000	10.7800	10.580000	10.706000	-1.780%	102,824	-1.457%
2025-05-16	10.65000	10.9000	10.610000	10.900000	+1.670%	20,368	-3.211%
2025-05-15	10.63800	10.7400	10.597500	10.721000	+0.103%	8,097	-1.595%
2025-05-14	10.73000	10.9800	10.560100	10.710000	+0.187%	51,887	-1.494%
2025-05-13	10.63000	10.8800	10.595000	10.690000	+1.907%	19,765	-1.310%
2025-05-12	10.41250	10.6000	10.375500	10.490000	+2.773%	27,570	+0.572%
2025-05-09	10.23000	10.4000	10.190000	10.207000	-2.512%	83,665	+3.360%
2025-05-08	10.36000	10.4700	10.305000	10.470000	+2.047%	13,581	+0.764%
2025-05-07	10.16000	10.3000	10.145000	10.260000	+0.293%	38,566	+2.827%
2025-05-06	10.15000	10.2300	9.990000	10.230000	+0.393%	18,255	+3.128%
2025-05-05	10.17500	10.1900	10.140000	10.190000	-0.294%	27,871	+3.533%
2025-05-02	10.11000	10.2200	10.110000	10.220000	+2.098%	16,280	+3.229%
2025-05-01	9.94000	10.0600	9.870000	10.010000	+1.521%	44,764	+5.395%
2025-04-30	9.68500	9.9000	9.680000	9.860000	+1.025%	19,585	+6.998%
2025-04-29	9.72950	9.8200	9.729500	9.760000	-1.215%	41,103	+8.094%
2025-04-28	9.86700	9.8800	9.767500	9.880000	0.000%	18,737	+6.781%
2025-04-25	9.79650	9.9400	9.767500	9.880000	+5.556%	17,862	+6.781%
2025-04-24	9.24500	9.3700	9.210000	9.360000	+1.961%	42,040	+12.714%
2025-04-23	9.23000	9.3000	9.180000	9.180000	+2.000%	21,108	+14.924%
2025-04-22	8.96000	9.2132	8.950000	9.000000	+3.567%	54,304	+17.222%
2025-04-21	8.81100	8.9000	8.640000	8.690000	-3.229%	45,160	+21.404%
2025-04-17	8.82050	9.0864	8.640000	8.980000	+2.278%	39,961	+17.483%
2025-04-16	8.79000	9.0300	8.757000	8.780000	-0.679%	40,261	+20.159%
2025-04-15	8.88500	8.9400	8.840000	8.840000	+1.144%	46,446	+19.344%
2025-04-14	8.71750	8.8200	8.630000	8.740000	-0.456%	50,910	+20.709%
2025-04-11	8.64300	8.8300	8.510000	8.780000	+1.856%	126,613	+20.159%
2025-04-10	8.60000	8.7500	8.470000	8.620000	-2.489%	83,320	+22.390%
2025-04-09	8.13000	8.8400	8.070000	8.840000	+11.475%	76,797	+19.344%
2025-04-08	8.31000	8.3100	7.870000	7.930000	-0.377%	78,186	+33.039%
2025-04-07	7.93010	8.3700	7.860000	7.960000	-2.927%	145,015	+32.538%
2025-04-04	8.44000	8.4400	8.200000	8.200000	-7.865%	68,080	+28.659%
2025-04-03	9.02110	9.0211	8.860000	8.900000	-3.888%	38,386	+18.539%
2025-04-02	9.16050	9.2900	9.160000	9.260000	+1.982%	31,177	+13.931%
2025-04-01	9.07000	9.1400	8.984000	9.080000	-0.329%	38,030	+16.189%
2025-03-31	9.07000	9.1400	9.026000	9.110000	-1.620%	53,998	+15.807%
2025-03-28	9.45500	9.4550	9.205000	9.260000	-2.935%	42,953	+13.931%
2025-03-27	9.55000	9.6200	9.537500	9.540000	-0.625%	37,252	+10.587%
2025-03-26	9.75300	9.7530	9.580000	9.600000	-1.031%	28,725	+9.896%
2025-03-25	9.69350	9.7400	9.680000	9.700000	+1.773%	17,023	+8.763%
2025-03-24	9.51000	9.5945	9.500000	9.531000	+1.502%	39,686	+10.691%
2025-03-21	9.48000	9.5700	9.390000	9.390000	-4.281%	120,240	+12.354%
2025-03-20	9.86410	9.8755	9.770000	9.810000	-1.109%	15,269	+7.543%
2025-03-19	9.80000	9.9800	9.800000	9.920000	+0.609%	15,513	+6.351%
2025-03-18	9.82000	9.9000	9.810000	9.860000	-1.793%	11,529	+6.998%
2025-03-17	9.90250	10.0600	9.841600	10.040000	+1.210%	49,149	+5.080%
2025-03-14	9.84000	9.9200	9.747500	9.920000	+1.431%	23,368	+6.351%
2025-03-13	9.64000	9.7800	9.600000	9.780000	-0.346%	19,322	+7.873%
2025-03-12	9.77000	9.9200	9.710000	9.814000	-0.264%	274,896	+7.499%
2025-03-11	9.66000	9.9200	9.480000	9.840000	-0.706%	514,407	+7.215%
2025-03-10	9.98250	10.0300	9.892000	9.910000	-2.748%	157,262	+6.458%
2025-03-07	10.06300	10.2200	10.063000	10.190000	+0.766%	15,866	+3.533%
2025-03-06	10.18300	10.2200	10.080000	10.112500	-2.389%	11,030	+4.326%
2025-03-05	10.30000	10.3800	10.260000	10.360000	+2.676%	24,391	+1.834%
2025-03-04	9.80000	10.1800	9.800000	10.090000	-0.395%	20,858	+4.559%
2025-03-03	10.14300	10.2220	10.020000	10.130000	+2.014%	16,067	+4.146%
2025-02-28	9.91000	10.0100	9.885000	9.930000	+0.202%	33,549	+6.244%
2025-02-27	9.92800	10.0500	9.880000	9.910000	-0.900%	41,982	+6.458%
2025-02-26	9.96000	10.1200	9.960000	10.000000	+1.523%	68,405	+5.500%
2025-02-25	9.95500	9.9550	9.806000	9.850000	+1.651%	28,850	+7.107%
2025-02-24	9.69000	9.7450	9.680000	9.690000	+1.043%	16,514	+8.875%
2025-02-21	9.71000	9.7300	9.590000	9.590000	-3.033%	62,726	+10.010%
2025-02-20	9.95000	9.9600	9.730000	9.890000	-1.787%	15,537	+6.673%
2025-02-19	10.13000	10.3500	10.060000	10.070000	-2.611%	8,390	+4.767%
2025-02-18	10.31450	10.3670	10.290000	10.340000	-2.453%	10,664	+2.031%
2025-02-14	10.53000	10.6060	10.530000	10.600000	+1.727%	22,377	-0.472%
2025-02-13	10.56000	10.6095	10.400000	10.420000	-0.762%	62,829	+1.248%
2025-02-12	10.32000	10.5000	10.320000	10.500000	+1.744%	5,705	+0.476%
2025-02-11	10.27000	10.3600	10.210000	10.320000	-0.769%	34,891	+2.229%
2025-02-10	10.43000	10.4300	10.380000	10.400000	+1.167%	6,613	+1.442%
2025-02-07	10.40950	10.5400	10.280000	10.280000	-0.772%	7,592	+2.626%
2025-02-06	10.27000	10.4700	10.270000	10.360000	+0.680%	16,226	+1.834%
2025-02-05	10.23000	10.3125	10.230000	10.290000	+0.488%	7,260	+2.527%
2025-02-04	10.23000	10.2600	10.230000	10.240000	+1.487%	12,283	+3.027%

.dark-mode .mP24DP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mP24DP{ color: #333333; background-color: white; border: 2px solid #333333; }ACCYYACCOR SA SPNS/ADRstock OTC ADR

ACCYY
ACCOR SA SPNS/ADR
stock OTC ADR