Canada markets closed

Accor SA (ACR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
43.19-0.13 (-0.30%)
At close: 08:20AM CET
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202443.1943.1943.1943.1943.19-
Mar 27, 202443.6043.6043.3243.3243.3250
Mar 26, 202443.2243.2243.2243.2243.22-
Mar 25, 202442.5642.9042.5642.9042.90204
Mar 22, 202442.0742.5942.0742.5942.5925
Mar 21, 202442.0842.0842.0842.0842.0870
Mar 20, 202441.1841.6341.1841.6341.6325
Mar 19, 202441.4341.4341.4341.4341.43-
Mar 18, 202441.7841.7841.7841.7841.7867
Mar 15, 202442.1042.1042.1042.1042.10-
Mar 14, 202442.1842.2842.1842.2842.28100
Mar 13, 202442.3042.3042.3042.3042.30-
Mar 12, 202440.9040.9040.8140.8140.811
Mar 11, 202439.6639.9039.6639.9039.90230
Mar 08, 202439.7139.9039.7139.9039.90125
Mar 07, 202439.3239.6039.3239.6039.6010
Mar 06, 202439.2139.5539.2139.5539.55100
Mar 05, 202439.1139.1139.1139.1139.11-
Mar 04, 202439.6939.6939.6939.6939.69-
Mar 01, 202440.2240.2239.8239.8239.8250
Feb 29, 202440.2140.2139.9639.9639.9680
Feb 28, 202440.3540.3540.3540.3540.35-
Feb 27, 202441.8041.8040.6240.6240.6210
Feb 26, 202441.0741.4041.0741.4041.40210
Feb 23, 202440.1540.9340.1540.9340.936
Feb 22, 202437.9840.8337.9840.8340.83172
Feb 21, 202437.7537.7537.7437.7437.74135
Feb 20, 202437.0737.0737.0737.0737.07-
Feb 19, 202436.7836.7836.7836.7836.78-
Feb 16, 202436.9936.9936.9936.9936.99-
Feb 15, 202437.3337.3337.3337.3337.33-
Feb 14, 202436.8536.8536.8536.8536.85-
Feb 13, 202437.1937.1936.8236.8236.82100
Feb 12, 202437.2837.5137.2837.5137.5150
Feb 09, 202436.9236.9236.9236.9236.92-
Feb 08, 202437.0837.0837.0837.0837.08-
Feb 07, 202436.9237.2136.9237.2137.2130
Feb 06, 202436.6636.6636.6636.6636.66-
Feb 05, 202436.5536.6736.5536.6736.6726
Feb 02, 202436.3336.3336.3336.3336.33-
Feb 01, 202436.5236.5236.5236.5236.52-
Jan 31, 202436.9736.9736.9736.9736.97-
Jan 30, 202437.0037.0037.0037.0037.00-
Jan 29, 202436.9437.0636.9437.0637.06686
Jan 26, 202436.9236.9236.6336.6336.631
Jan 25, 202436.0936.1736.0936.1736.1751
Jan 24, 202435.8535.8535.8535.8535.85-
Jan 23, 202435.9335.9335.9335.9335.93-
Jan 22, 202436.1436.2536.1436.1636.16916
Jan 19, 202435.5935.5935.5935.5935.59-
Jan 18, 202434.7735.0034.7735.0035.0051
Jan 17, 202435.0835.0834.7434.8334.83210
Jan 16, 202435.1535.1535.1535.1535.15-
Jan 15, 202435.0335.0335.0335.0335.03-
Jan 12, 202435.0335.0335.0335.0335.03-
Jan 11, 202434.9534.9534.9534.9534.95-
Jan 10, 202434.5034.5034.5034.5034.50-
Jan 09, 202434.6434.7134.6434.7134.71100
Jan 08, 202434.0334.5134.0334.5134.511
Jan 05, 202434.3234.3234.3234.3234.32-
Jan 04, 202434.1934.1934.1934.1934.19-
Jan 03, 202434.4434.4434.4434.4434.44-
Jan 02, 202434.4535.0234.4535.0235.02400
Dec 29, 202334.5334.5334.5334.5334.53-
Dec 28, 202334.7734.7734.7734.7734.77110
Dec 27, 202335.0035.0034.6634.6634.66150
Dec 22, 202334.5934.7134.5934.7134.712
Dec 21, 202334.5634.5634.5634.5634.5610
Dec 20, 202334.7634.7634.7634.7634.76-
Dec 19, 202334.5434.5434.5434.5434.54-
Dec 18, 202334.5234.5234.5234.5234.52-
Dec 15, 202334.9734.9734.9734.9734.97-
Dec 14, 202334.8834.8834.8834.8834.88-
Dec 13, 202335.2635.2634.9034.9034.90787
Dec 12, 202334.9534.9534.9534.9534.95-
Dec 11, 202334.4735.2234.4735.2235.2250
Dec 08, 202334.0234.6434.0234.6434.64495
Dec 07, 202333.5334.0533.5334.0534.05700
Dec 06, 202333.1633.1633.1633.1633.16-
Dec 05, 202332.8032.8032.8032.8032.80-
Dec 04, 202332.4332.4332.4332.4332.43-
Dec 01, 202331.8831.8831.8831.8831.88-
Nov 30, 202331.6731.6731.6731.6731.67-
Nov 29, 202331.5931.5931.5931.5931.59-
Nov 28, 202331.6631.6631.6631.6631.66-
Nov 27, 202331.5431.5431.5431.5431.54-
Nov 24, 202331.6331.6331.6331.6331.63-
Nov 23, 202332.2032.2032.2032.2032.20-
Nov 22, 202331.8932.2531.8932.2532.25350
Nov 21, 202331.7931.7931.7931.7931.79-
Nov 20, 202331.3131.3131.3131.3131.31-
Nov 17, 202331.0631.4831.0631.4831.48388
Nov 16, 202330.9830.9830.9830.9830.98-
Nov 15, 202330.7031.1830.7030.9930.99259
Nov 14, 202330.3130.3130.3130.3130.31-
Nov 13, 202330.0330.5030.0330.5030.5050
Nov 10, 202329.9829.9829.9829.9829.98-
Nov 09, 202329.9329.9329.9329.9329.93-
Nov 08, 202329.5729.5729.5729.5729.57-
Nov 07, 202329.4129.4129.4129.4129.41-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...