OTC Markets OTCPK - Delayed Quote USD

Accor SA (ACRFF)

49.00

+7.61

+(18.39%)

At close: May 9 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	49.00	49.00	49.00	49.00	49.00	-
May 8, 2025	49.00	49.00	49.00	49.00	49.00	-
May 7, 2025	49.00	49.00	49.00	49.00	49.00	-
May 6, 2025	49.00	49.00	49.00	49.00	49.00	-
May 5, 2025	49.00	49.00	49.00	49.00	49.00	-
May 2, 2025	49.00	49.00	49.00	49.00	49.00	-
May 1, 2025	49.00	49.00	49.00	49.00	49.00	-
Apr 30, 2025	49.00	49.00	49.00	49.00	49.00	-
Apr 29, 2025	49.00	49.00	49.00	49.00	49.00	-
Apr 28, 2025	49.00	49.00	49.00	49.00	49.00	-
Apr 25, 2025	49.00	49.00	49.00	49.00	49.00	600
Apr 24, 2025	44.95	44.95	43.92	43.92	43.92	700
Apr 23, 2025	45.25	45.25	45.25	45.25	45.25	1,400
Apr 22, 2025	42.55	42.55	42.55	42.55	42.55	-
Apr 21, 2025	42.55	42.55	42.55	42.55	42.55	-
Apr 17, 2025	42.55	42.55	42.55	42.55	42.55	400
Apr 16, 2025	43.05	43.05	43.05	43.05	43.05	-
Apr 15, 2025	43.05	43.05	43.05	43.05	43.05	-
Apr 14, 2025	43.05	43.05	43.05	43.05	43.05	300
Apr 11, 2025	40.55	40.55	40.55	40.55	40.55	-
Apr 10, 2025	40.55	40.55	40.55	40.55	40.55	-
Apr 9, 2025	40.55	40.55	40.55	40.55	40.55	-
Apr 8, 2025	40.55	40.55	40.55	40.55	40.55	-
Apr 7, 2025	40.55	40.55	40.55	40.55	40.55	-
Apr 4, 2025	42.25	42.25	40.55	40.55	40.55	400
Apr 3, 2025	44.69	44.69	44.69	44.69	44.69	300
Apr 2, 2025	47.40	47.40	47.40	47.40	47.40	-
Apr 1, 2025	47.40	47.40	47.40	47.40	47.40	-
Mar 31, 2025	47.40	47.40	47.40	47.40	47.40	-
Mar 28, 2025	47.40	47.40	47.40	47.40	47.40	600
Mar 27, 2025	46.71	46.71	46.71	46.71	46.71	-
Mar 26, 2025	46.71	46.71	46.71	46.71	46.71	800
Mar 25, 2025	46.01	46.01	46.01	46.01	46.01	500
Mar 24, 2025	46.00	46.00	46.00	46.00	46.00	-
Mar 21, 2025	47.58	47.58	46.00	46.00	46.00	1,900
Mar 20, 2025	50.35	50.35	50.35	50.35	50.35	-
Mar 19, 2025	50.35	50.35	50.35	50.35	50.35	-
Mar 18, 2025	50.35	50.35	50.35	50.35	50.35	-
Mar 17, 2025	50.35	50.35	50.35	50.35	50.35	-
Mar 14, 2025	50.35	50.35	50.35	50.35	50.35	-
Mar 13, 2025	50.35	50.35	50.35	50.35	50.35	-
Mar 12, 2025	50.35	50.35	50.35	50.35	50.35	-
Mar 11, 2025	50.35	50.35	50.35	50.35	50.35	-
Mar 10, 2025	50.35	50.35	50.35	50.35	50.35	-
Mar 7, 2025	50.35	50.35	50.35	50.35	50.35	-
Mar 6, 2025	50.35	50.35	50.35	50.35	50.35	-
Mar 5, 2025	50.35	50.35	50.35	50.35	50.35	-
Mar 4, 2025	50.35	50.35	50.35	50.35	50.35	600
Mar 3, 2025	49.57	49.57	49.57	49.57	49.57	400
Feb 28, 2025	49.30	49.30	49.30	49.30	49.30	-
Feb 27, 2025	49.30	49.30	49.30	49.30	49.30	-
Feb 26, 2025	49.30	49.30	49.30	49.30	49.30	-
Feb 25, 2025	49.30	49.30	49.30	49.30	49.30	-
Feb 24, 2025	49.30	49.30	49.30	49.30	49.30	-
Feb 21, 2025	50.88	50.88	49.30	49.30	49.30	200
Feb 20, 2025	47.80	47.80	47.15	47.15	47.15	900
Feb 19, 2025	51.45	51.45	51.45	51.45	51.45	300
Feb 18, 2025	51.09	51.09	51.09	51.09	51.09	100
Feb 14, 2025	52.56	52.56	52.56	52.56	52.56	500
Feb 13, 2025	51.00	51.00	51.00	51.00	51.00	-
Feb 12, 2025	51.00	51.00	51.00	51.00	51.00	-
Feb 11, 2025	51.00	51.00	51.00	51.00	51.00	200
Feb 10, 2025	52.41	52.41	52.41	52.41	52.41	-
Feb 7, 2025	52.41	52.41	52.41	52.41	52.41	300
Feb 6, 2025	52.00	52.00	52.00	52.00	52.00	-
Feb 5, 2025	52.00	52.00	52.00	52.00	52.00	-
Feb 4, 2025	52.00	52.00	52.00	52.00	52.00	-
Feb 3, 2025	52.00	52.00	52.00	52.00	52.00	-
Jan 31, 2025	52.00	52.00	52.00	52.00	52.00	-
Jan 30, 2025	52.00	52.00	52.00	52.00	52.00	-
Jan 29, 2025	52.00	52.00	52.00	52.00	52.00	100
Jan 28, 2025	50.80	50.80	50.80	50.80	50.80	-
Jan 27, 2025	50.80	50.80	50.80	50.80	50.80	-
Jan 24, 2025	50.80	50.80	50.80	50.80	50.80	300
Jan 23, 2025	47.97	47.97	47.97	47.97	47.97	-
Jan 22, 2025	47.97	47.97	47.97	47.97	47.97	-
Jan 21, 2025	47.97	47.97	47.97	47.97	47.97	-
Jan 17, 2025	47.97	47.97	47.97	47.97	47.97	-
Jan 16, 2025	47.97	47.97	47.97	47.97	47.97	-
Jan 15, 2025	47.97	47.97	47.97	47.97	47.97	-
Jan 14, 2025	47.97	47.97	47.97	47.97	47.97	-
Jan 13, 2025	47.97	47.97	47.97	47.97	47.97	900
Jan 10, 2025	49.20	49.20	49.20	49.20	49.20	800
Jan 8, 2025	49.44	49.44	49.44	49.44	49.44	-
Jan 7, 2025	49.44	49.44	49.44	49.44	49.44	-
Jan 6, 2025	49.44	49.44	49.44	49.44	49.44	-
Jan 3, 2025	49.44	49.44	49.44	49.44	49.44	-
Jan 2, 2025	49.44	49.44	49.44	49.44	49.44	-
Dec 31, 2024	49.44	49.44	49.44	49.44	49.44	-
Dec 30, 2024	49.44	49.44	49.44	49.44	49.44	600
Dec 27, 2024	48.09	48.09	48.09	48.09	48.09	-
Dec 26, 2024	48.09	48.09	48.09	48.09	48.09	-
Dec 24, 2024	48.09	48.09	48.09	48.09	48.09	-
Dec 23, 2024	48.09	48.09	48.09	48.09	48.09	-
Dec 20, 2024	48.09	48.09	48.09	48.09	48.09	-
Dec 19, 2024	48.09	48.09	48.09	48.09	48.09	-
Dec 18, 2024	48.09	48.09	48.09	48.09	48.09	-
Dec 17, 2024	48.09	48.09	48.09	48.09	48.09	-
Dec 16, 2024	48.09	48.09	48.09	48.09	48.09	-
Dec 13, 2024	48.09	48.09	48.09	48.09	48.09	-
Dec 12, 2024	48.09	48.09	48.09	48.09	48.09	-
Dec 11, 2024	48.09	48.09	48.09	48.09	48.09	-
Dec 10, 2024	48.09	48.09	48.09	48.09	48.09	1,000
Dec 9, 2024	48.96	48.96	48.96	48.96	48.96	-
Dec 6, 2024	48.96	48.96	48.96	48.96	48.96	-
Dec 5, 2024	48.46	48.96	48.46	48.96	48.96	700
Dec 4, 2024	46.15	46.15	46.15	46.15	46.15	500
Dec 3, 2024	44.70	44.70	44.70	44.70	44.70	-
Dec 2, 2024	44.70	44.70	44.70	44.70	44.70	2,000
Nov 29, 2024	43.93	43.93	43.93	43.93	43.93	-
Nov 27, 2024	43.93	43.93	43.93	43.93	43.93	-
Nov 26, 2024	43.93	43.93	43.93	43.93	43.93	200
Nov 25, 2024	44.45	44.45	44.45	44.45	44.45	-
Nov 22, 2024	44.45	44.45	44.45	44.45	44.45	300
Nov 21, 2024	44.80	44.80	44.80	44.80	44.80	-
Nov 20, 2024	44.80	44.80	44.80	44.80	44.80	-
Nov 19, 2024	44.90	44.90	44.80	44.80	44.80	1,500
Nov 18, 2024	45.74	46.00	45.74	46.00	46.00	1,200
Nov 15, 2024	46.65	46.65	46.65	46.65	46.65	-
Nov 14, 2024	46.49	46.65	46.49	46.65	46.65	200
Nov 13, 2024	46.34	46.34	46.34	46.34	46.34	-
Nov 12, 2024	46.25	46.34	46.25	46.34	46.34	1,600
Nov 11, 2024	44.41	44.41	44.41	44.41	44.41	-
Nov 8, 2024	44.41	44.41	44.41	44.41	44.41	-
Nov 7, 2024	44.41	44.41	44.41	44.41	44.41	-
Nov 6, 2024	47.10	47.10	44.41	44.41	44.41	2,500
Nov 5, 2024	46.00	46.00	46.00	46.00	46.00	-
Nov 4, 2024	46.00	46.00	46.00	46.00	46.00	-
Nov 1, 2024	46.00	46.00	46.00	46.00	46.00	-
Oct 31, 2024	46.00	46.00	46.00	46.00	46.00	-
Oct 30, 2024	46.00	46.00	46.00	46.00	46.00	-
Oct 29, 2024	46.00	46.00	46.00	46.00	46.00	-
Oct 28, 2024	46.00	46.00	46.00	46.00	46.00	-
Oct 25, 2024	46.00	46.00	46.00	46.00	46.00	-
Oct 24, 2024	46.00	46.00	46.00	46.00	46.00	-
Oct 23, 2024	46.00	46.00	46.00	46.00	46.00	-
Oct 22, 2024	46.00	46.00	46.00	46.00	46.00	-
Oct 21, 2024	46.00	46.00	46.00	46.00	46.00	-
Oct 18, 2024	46.00	46.00	46.00	46.00	46.00	-
Oct 17, 2024	46.00	46.00	46.00	46.00	46.00	500
Oct 16, 2024	43.50	43.50	43.50	43.50	43.50	-
Oct 15, 2024	43.50	43.50	43.50	43.50	43.50	-
Oct 14, 2024	43.50	43.50	43.50	43.50	43.50	-
Oct 11, 2024	43.50	43.50	43.50	43.50	43.50	-
Oct 10, 2024	43.50	43.50	43.50	43.50	43.50	-
Oct 9, 2024	43.50	43.50	43.50	43.50	43.50	100
Oct 8, 2024	42.25	42.25	42.25	42.25	42.25	-
Oct 7, 2024	42.25	42.25	42.25	42.25	42.25	-
Oct 4, 2024	42.25	42.25	42.25	42.25	42.25	-
Oct 3, 2024	42.25	42.25	42.25	42.25	42.25	-
Oct 2, 2024	42.25	42.25	42.25	42.25	42.25	300
Oct 1, 2024	42.25	42.25	42.25	42.25	42.25	100
Sep 30, 2024	42.25	42.25	42.25	42.25	42.25	-
Sep 27, 2024	42.25	42.25	42.25	42.25	42.25	-
Sep 26, 2024	42.25	42.25	42.25	42.25	42.25	3,000
Sep 25, 2024	42.25	42.25	42.25	42.25	42.25	-
Sep 24, 2024	42.25	42.25	42.25	42.25	42.25	800
Sep 23, 2024	42.25	42.25	42.25	42.25	42.25	-
Sep 20, 2024	42.25	42.25	42.25	42.25	42.25	-
Sep 19, 2024	42.25	42.25	42.25	42.25	42.25	-
Sep 18, 2024	42.25	42.25	42.25	42.25	42.25	-
Sep 17, 2024	42.25	42.25	42.25	42.25	42.25	-
Sep 16, 2024	42.25	42.25	42.25	42.25	42.25	-
Sep 13, 2024	42.25	42.25	42.25	42.25	42.25	-
Sep 12, 2024	42.25	42.25	42.25	42.25	42.25	-
Sep 11, 2024	42.25	42.25	42.25	42.25	42.25	-
Sep 10, 2024	42.25	42.25	42.25	42.25	42.25	-
Sep 9, 2024	42.25	42.25	42.25	42.25	42.25	100
Sep 6, 2024	42.25	42.25	42.25	42.25	42.25	100
Sep 5, 2024	41.60	41.60	41.60	41.60	41.60	-
Sep 4, 2024	41.60	41.60	41.60	41.60	41.60	-
Sep 3, 2024	41.71	41.76	41.60	41.60	41.60	1,000
Aug 30, 2024	39.38	39.38	39.38	39.38	39.38	-
Aug 29, 2024	39.38	39.38	39.38	39.38	39.38	-
Aug 28, 2024	39.38	39.38	39.38	39.38	39.38	-
Aug 27, 2024	39.38	39.38	39.38	39.38	39.38	-
Aug 26, 2024	42.07	42.07	39.38	39.38	39.38	200
Aug 23, 2024	39.93	39.93	39.93	39.93	39.93	-
Aug 22, 2024	39.93	39.93	39.93	39.93	39.93	100
Aug 21, 2024	38.79	38.79	38.79	38.79	38.79	1,000
Aug 20, 2024	38.79	38.79	38.79	38.79	38.79	-
Aug 19, 2024	38.79	38.79	38.79	38.79	38.79	2,600
Aug 16, 2024	38.79	38.79	38.79	38.79	38.79	4,100
Aug 15, 2024	35.64	35.64	35.64	35.64	35.64	-
Aug 14, 2024	35.64	35.64	35.64	35.64	35.64	-
Aug 13, 2024	35.64	35.64	35.64	35.64	35.64	1,200
Aug 12, 2024	35.64	35.64	35.64	35.64	35.64	-
Aug 9, 2024	35.64	35.64	35.64	35.64	35.64	-
Aug 8, 2024	35.64	35.64	35.64	35.64	35.64	100
Aug 7, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 6, 2024	42.00	42.00	42.00	42.00	42.00	249,500
Aug 5, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 2, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 1, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 31, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 30, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 29, 2024	42.00	42.00	42.00	42.00	42.00	300
Jul 26, 2024	42.00	42.00	42.00	42.00	42.00	700
Jul 25, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 24, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 23, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 22, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 19, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 18, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 17, 2024	42.00	42.00	42.00	42.00	42.00	200
Jul 16, 2024	41.98	41.98	41.98	41.98	41.98	-
Jul 15, 2024	43.62	43.62	41.98	41.98	41.98	500
Jul 12, 2024	40.07	40.07	40.07	40.07	40.07	-
Jul 11, 2024	40.07	40.07	40.07	40.07	40.07	200
Jul 10, 2024	40.07	40.07	40.07	40.07	40.07	-
Jul 9, 2024	40.07	40.07	40.07	40.07	40.07	-
Jul 8, 2024	40.07	40.07	40.07	40.07	40.07	900
Jul 5, 2024	40.25	40.25	40.25	40.25	40.25	-
Jul 3, 2024	40.25	40.25	40.25	40.25	40.25	-
Jul 2, 2024	40.25	40.25	40.25	40.25	40.25	-
Jul 1, 2024	40.25	40.25	40.25	40.25	40.25	-
Jun 28, 2024	40.25	40.25	40.25	40.25	40.25	600
Jun 27, 2024	40.29	40.29	40.29	40.29	40.29	-
Jun 26, 2024	40.29	40.29	40.29	40.29	40.29	300
Jun 25, 2024	40.29	40.29	40.29	40.29	40.29	-
Jun 24, 2024	40.29	40.29	40.29	40.29	40.29	1,100
Jun 21, 2024	40.29	40.29	40.29	40.29	40.29	200
Jun 20, 2024	43.80	43.80	43.50	43.50	43.50	800
Jun 18, 2024	44.01	44.01	44.01	44.01	44.01	-
Jun 17, 2024	44.01	44.01	44.01	44.01	44.01	-
Jun 14, 2024	44.01	44.01	44.01	44.01	44.01	-
Jun 13, 2024	44.01	44.01	44.01	44.01	44.01	1,500
Jun 12, 2024	44.01	44.01	44.01	44.01	44.01	100
Jun 11, 2024	41.51	41.51	41.51	41.51	41.51	-
Jun 10, 2024	41.51	41.51	41.51	41.51	41.51	400
Jun 7, 2024	43.41	43.41	43.41	43.41	43.41	-
Jun 6, 2024	43.41	43.41	43.41	43.41	43.41	-
Jun 5, 2024	1.284 Dividend
Jun 5, 2024	43.41	43.41	43.41	43.41	43.41	-
Jun 4, 2024	43.41	43.41	43.41	43.41	42.13	-
Jun 3, 2024	43.41	43.41	43.41	43.41	42.13	500
May 31, 2024	46.00	46.00	46.00	46.00	44.64	-
May 30, 2024	46.00	46.00	46.00	46.00	44.64	100
May 29, 2024	46.00	46.00	46.00	46.00	44.64	100
May 28, 2024	46.00	46.00	46.00	46.00	44.64	100
May 24, 2024	46.00	46.00	46.00	46.00	44.64	-
May 23, 2024	46.00	46.00	46.00	46.00	44.64	-
May 22, 2024	46.00	46.00	46.00	46.00	44.64	-
May 21, 2024	46.00	46.00	46.00	46.00	44.64	-
May 20, 2024	46.00	46.00	46.00	46.00	44.64	-
May 17, 2024	46.00	46.00	46.00	46.00	44.64	300
May 16, 2024	46.00	46.00	46.00	46.00	44.64	-
May 15, 2024	46.00	46.00	46.00	46.00	44.64	300
May 14, 2024	42.56	42.56	42.56	42.56	41.30	-
May 13, 2024	42.56	42.56	42.56	42.56	41.30	-

CVEO Civeo Corporation

20.70

-1.05%

HTHT H World Group Limited

37.95

+0.96%

SHCO Soho House & Co Inc.

6.35

+6.37%

CHH Choice Hotels International, Inc.

126.53

+2.31%

WH Wyndham Hotels & Resorts, Inc.

86.80

+3.01%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Accor SA (ACRFF)

Related Tickers