Accor SA (ACR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

41.38

+0.03

(+0.07%)

As of 08:20AM CEST. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	41.38	41.38	41.38	41.38	41.38	50
May 20, 2024	41.35	41.35	41.35	41.35	41.35	-
May 17, 2024	41.08	41.08	41.08	41.08	41.08	-
May 16, 2024	41.85	41.85	41.85	41.85	41.85	-
May 15, 2024	41.37	41.37	41.37	41.37	41.37	-
May 14, 2024	41.59	41.59	41.59	41.59	41.59	-
May 13, 2024	41.59	41.59	41.59	41.59	41.59	50
May 10, 2024	40.53	41.55	40.53	41.55	41.55	150
May 09, 2024	41.37	41.37	41.37	41.37	41.37	-
May 08, 2024	41.49	41.49	41.49	41.49	41.49	-
May 07, 2024	41.72	42.03	41.67	41.67	41.67	345
May 06, 2024	41.06	41.16	41.06	41.16	41.16	30
May 03, 2024	41.10	41.10	40.99	40.99	40.99	50
May 02, 2024	41.03	41.03	41.03	41.03	41.03	-
Apr 30, 2024	41.70	41.80	41.70	41.80	41.80	93
Apr 29, 2024	42.44	42.44	42.44	42.44	42.44	-
Apr 26, 2024	41.81	41.81	41.81	41.81	41.81	-
Apr 25, 2024	42.25	42.25	41.30	41.30	41.30	101
Apr 24, 2024	40.81	40.81	40.81	40.81	40.81	-
Apr 23, 2024	39.89	39.89	39.89	39.89	39.89	-
Apr 22, 2024	39.76	39.76	39.76	39.76	39.76	-
Apr 19, 2024	39.40	39.40	39.40	39.40	39.40	-
Apr 18, 2024	39.24	39.24	39.24	39.24	39.24	-
Apr 17, 2024	38.80	39.44	38.80	39.44	39.44	500
Apr 16, 2024	39.66	39.66	39.05	39.05	39.05	50
Apr 15, 2024	40.00	40.19	39.91	39.91	39.91	85
Apr 12, 2024	41.18	41.18	41.18	41.18	41.18	-
Apr 11, 2024	41.61	41.61	40.86	41.12	41.12	101
Apr 10, 2024	41.70	41.71	41.70	41.71	41.71	8
Apr 09, 2024	41.51	41.51	41.51	41.51	41.51	-
Apr 08, 2024	41.98	41.98	41.58	41.58	41.58	124
Apr 05, 2024	42.30	42.30	41.90	41.90	41.90	250
Apr 04, 2024	42.87	42.87	42.87	42.87	42.87	1
Apr 03, 2024	42.49	42.73	42.49	42.73	42.73	100
Apr 02, 2024	43.23	43.23	42.62	42.63	42.63	153
Mar 28, 2024	43.19	43.19	43.19	43.19	43.19	-
Mar 27, 2024	43.60	43.60	43.32	43.32	43.32	50
Mar 26, 2024	43.22	43.22	43.22	43.22	43.22	-
Mar 25, 2024	42.56	42.90	42.56	42.90	42.90	204
Mar 22, 2024	42.07	42.59	42.07	42.59	42.59	25
Mar 21, 2024	42.08	42.08	42.08	42.08	42.08	70
Mar 20, 2024	41.18	41.63	41.18	41.63	41.63	25
Mar 19, 2024	41.43	41.43	41.43	41.43	41.43	-
Mar 18, 2024	41.78	41.78	41.78	41.78	41.78	67
Mar 15, 2024	42.10	42.10	42.10	42.10	42.10	-
Mar 14, 2024	42.18	42.28	42.18	42.28	42.28	100
Mar 13, 2024	42.30	42.30	42.30	42.30	42.30	-
Mar 12, 2024	40.90	40.90	40.81	40.81	40.81	1
Mar 11, 2024	39.66	39.90	39.66	39.90	39.90	230
Mar 08, 2024	39.71	39.90	39.71	39.90	39.90	125
Mar 07, 2024	39.32	39.60	39.32	39.60	39.60	10
Mar 06, 2024	39.21	39.55	39.21	39.55	39.55	100
Mar 05, 2024	39.11	39.11	39.11	39.11	39.11	-
Mar 04, 2024	39.69	39.69	39.69	39.69	39.69	-
Mar 01, 2024	40.22	40.22	39.82	39.82	39.82	50
Feb 29, 2024	40.21	40.21	39.96	39.96	39.96	80
Feb 28, 2024	40.35	40.35	40.35	40.35	40.35	-
Feb 27, 2024	41.80	41.80	40.62	40.62	40.62	10
Feb 26, 2024	41.07	41.40	41.07	41.40	41.40	210
Feb 23, 2024	40.15	40.93	40.15	40.93	40.93	6
Feb 22, 2024	37.98	40.83	37.98	40.83	40.83	172
Feb 21, 2024	37.75	37.75	37.74	37.74	37.74	135
Feb 20, 2024	37.07	37.07	37.07	37.07	37.07	-
Feb 19, 2024	36.78	36.78	36.78	36.78	36.78	-
Feb 16, 2024	36.99	36.99	36.99	36.99	36.99	-
Feb 15, 2024	37.33	37.33	37.33	37.33	37.33	-
Feb 14, 2024	36.85	36.85	36.85	36.85	36.85	-
Feb 13, 2024	37.19	37.19	36.82	36.82	36.82	100
Feb 12, 2024	37.28	37.51	37.28	37.51	37.51	50
Feb 09, 2024	36.92	36.92	36.92	36.92	36.92	-
Feb 08, 2024	37.08	37.08	37.08	37.08	37.08	-
Feb 07, 2024	36.92	37.21	36.92	37.21	37.21	30
Feb 06, 2024	36.66	36.66	36.66	36.66	36.66	-
Feb 05, 2024	36.55	36.67	36.55	36.67	36.67	26
Feb 02, 2024	36.33	36.33	36.33	36.33	36.33	-
Feb 01, 2024	36.52	36.52	36.52	36.52	36.52	-
Jan 31, 2024	36.97	36.97	36.97	36.97	36.97	-
Jan 30, 2024	37.00	37.00	37.00	37.00	37.00	-
Jan 29, 2024	36.94	37.06	36.94	37.06	37.06	686
Jan 26, 2024	36.92	36.92	36.63	36.63	36.63	1
Jan 25, 2024	36.09	36.17	36.09	36.17	36.17	51
Jan 24, 2024	35.85	35.85	35.85	35.85	35.85	-
Jan 23, 2024	35.93	35.93	35.93	35.93	35.93	-
Jan 22, 2024	36.14	36.25	36.14	36.16	36.16	916
Jan 19, 2024	35.59	35.59	35.59	35.59	35.59	-
Jan 18, 2024	34.77	35.00	34.77	35.00	35.00	51
Jan 17, 2024	35.08	35.08	34.74	34.83	34.83	210
Jan 16, 2024	35.15	35.15	35.15	35.15	35.15	-
Jan 15, 2024	35.03	35.03	35.03	35.03	35.03	-
Jan 12, 2024	35.03	35.03	35.03	35.03	35.03	-
Jan 11, 2024	34.95	34.95	34.95	34.95	34.95	-
Jan 10, 2024	34.50	34.50	34.50	34.50	34.50	-
Jan 09, 2024	34.64	34.71	34.64	34.71	34.71	100
Jan 08, 2024	34.03	34.51	34.03	34.51	34.51	1
Jan 05, 2024	34.32	34.32	34.32	34.32	34.32	-
Jan 04, 2024	34.19	34.19	34.19	34.19	34.19	-
Jan 03, 2024	34.44	34.44	34.44	34.44	34.44	-
Jan 02, 2024	34.45	35.02	34.45	35.02	35.02	400
Dec 29, 2023	34.53	34.53	34.53	34.53	34.53	-
Dec 28, 2023	34.77	34.77	34.77	34.77	34.77	110
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7341-0.0000(-0.00%)

CRUDE OIL78.31-1.49(-1.87%)

Bitcoin CAD97,144.28+5,813.20(+6.36%)

Accor SA (ACR.F)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7341
-0.0000(-0.00%)

CRUDE OIL
78.31
-1.49(-1.87%)

Bitcoin CAD
97,144.28
+5,813.20(+6.36%)