Accor

ACCP
🏛️ uk →
40.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.58 28.58 28.36 28.39 0.0M
2021-12-30 28.30 28.57 28.03 28.48 0.1M
2021-12-29 28.46 28.70 28.34 28.34 0.1M
2021-12-24 28.19 28.33 28.16 28.30 0.1M
2021-12-23 28.02 28.56 27.96 28.14 0.3M
2021-12-22 27.45 27.99 27.43 27.95 0.3M
2021-12-21 26.67 27.51 26.53 27.50 0.6M
2021-12-20 25.72 26.46 25.39 26.28 0.9M
2021-12-17 25.90 26.57 25.90 26.41 0.2M
2021-12-16 26.08 26.30 25.86 25.98 0.1M
2021-12-15 26.11 26.19 25.61 25.62 0.2M
2021-12-14 26.06 26.18 25.48 26.02 0.2M
2021-12-13 26.81 27.02 25.91 25.94 0.3M
2021-12-10 26.84 27.36 26.82 27.04 0.3M
2021-12-09 27.60 27.60 26.95 26.99 0.4M
2021-12-08 27.25 27.78 26.38 27.54 0.7M
2021-12-07 27.77 27.92 27.41 27.48 0.4M
2021-12-06 26.83 27.65 26.50 27.62 0.3M
2021-12-03 27.10 27.10 26.29 26.34 0.3M
2021-12-02 26.19 26.69 26.04 26.59 0.2M
2021-12-01 26.36 27.19 26.36 26.71 0.3M
2021-11-30 26.08 26.68 25.95 26.16 0.4M
2021-11-29 27.06 27.45 26.73 26.75 0.5M
2021-11-26 27.95 29.51 26.12 26.80 0.6M
2021-11-25 28.99 29.76 28.76 29.50 0.4M
2021-11-24 29.17 29.45 28.64 29.36 0.2M
2021-11-23 28.76 29.59 28.74 29.20 0.2M
2021-11-22 29.42 29.85 28.62 29.09 0.3M
2021-11-19 30.36 30.36 28.87 29.53 0.5M
2021-11-18 30.43 30.66 30.10 30.21 0.1M
2021-11-17 31.16 31.53 30.45 30.50 0.2M
2021-11-16 31.50 31.90 31.15 31.27 0.1M
2021-11-15 31.42 32.17 30.88 31.54 0.1M
2021-11-12 32.28 32.28 31.44 31.55 0.1M
2021-11-11 32.59 32.68 31.88 32.27 0.2M
2021-11-10 33.28 33.28 32.67 32.72 0.1M
2021-11-09 32.82 33.75 32.82 33.13 0.1M
2021-11-08 33.48 33.70 33.05 33.09 0.2M
2021-11-05 31.52 33.70 31.35 33.53 0.4M
2021-11-04 30.88 31.75 30.86 31.56 0.2M
2021-11-03 30.80 31.03 30.34 30.72 0.1M
2021-11-02 31.30 31.30 30.74 30.74 0.1M
2021-11-01 31.12 31.54 31.03 31.26 0.1M
2021-10-29 30.58 30.90 30.48 30.88 0.4M
2021-10-28 30.77 30.79 29.96 30.56 0.2M
2021-10-27 30.57 30.93 30.43 30.73 0.1M
2021-10-26 29.83 30.94 29.69 30.68 0.2M
2021-10-25 29.80 30.03 29.69 29.77 0.1M
2021-10-22 30.50 30.50 29.84 29.95 0.4M
2021-10-21 30.13 30.53 30.12 30.43 0.2M
2021-10-20 30.70 30.76 30.06 30.43 0.1M
2021-10-19 30.95 31.09 30.71 30.75 0.2M
2021-10-18 31.88 31.88 31.03 31.09 0.1M
2021-10-15 31.31 32.08 31.31 32.05 0.2M
2021-10-14 31.17 31.47 30.94 31.27 0.3M
2021-10-13 30.84 30.99 30.73 30.94 0.3M
2021-10-12 31.15 31.15 30.66 30.84 0.1M
2021-10-11 31.62 31.76 31.26 31.41 0.1M
2021-10-08 31.00 31.73 31.00 31.56 0.3M
2021-10-07 30.73 31.19 30.61 31.08 0.1M
2021-10-06 30.46 30.48 30.02 30.39 0.1M
2021-10-05 31.43 31.49 30.75 30.89 0.1M
2021-10-04 31.72 31.97 31.38 31.47 0.2M
2021-10-01 30.41 31.87 30.00 31.79 0.4M
2021-09-30 32.00 32.27 30.75 31.04 0.5M
2021-09-29 31.85 31.93 31.52 31.81 0.2M
2021-09-28 31.83 31.89 31.53 31.70 0.2M
2021-09-27 30.94 32.30 30.94 32.13 0.4M
2021-09-24 29.72 30.48 29.60 30.43 0.5M
2021-09-23 29.70 30.19 29.65 29.73 0.3M
2021-09-22 29.33 29.72 29.20 29.48 0.7M
2021-09-21 28.89 29.70 28.78 29.02 0.2M
2021-09-20 28.14 29.10 27.45 28.77 0.3M
2021-09-17 28.62 28.83 28.41 28.47 0.3M
2021-09-16 28.19 28.67 28.18 28.37 0.3M
2021-09-15 28.50 28.57 27.98 28.10 0.2M
2021-09-14 28.80 29.01 28.63 28.89 0.2M
2021-09-13 28.30 28.76 28.25 28.68 0.2M
2021-09-10 28.96 28.96 28.36 28.36 0.1M
2021-09-09 27.95 28.84 27.95 28.79 0.1M
2021-09-08 28.25 29.15 28.15 28.55 0.1M
2021-09-07 28.29 28.57 28.16 28.32 0.1M
2021-09-06 28.84 28.84 28.30 28.30 0.2M
2021-09-03 29.39 29.39 28.78 28.78 0.1M
2021-09-02 29.41 29.59 29.27 29.54 0.0M
2021-09-01 29.41 29.88 29.41 29.61 0.1M
2021-08-31 28.90 29.15 28.81 29.10 0.1M
2021-08-27 28.88 29.09 28.70 29.09 0.1M
2021-08-26 29.45 29.46 29.05 29.12 0.1M
2021-08-25 29.35 30.00 29.23 29.64 0.2M
2021-08-24 28.65 29.58 28.65 29.42 0.3M
2021-08-23 28.20 28.70 28.20 28.47 0.1M
2021-08-20 28.16 28.16 27.63 27.91 0.2M
2021-08-19 27.85 28.46 27.72 28.21 0.1M
2021-08-18 28.24 28.53 28.05 28.41 0.2M
2021-08-17 28.46 28.46 27.99 28.19 0.1M
2021-08-16 28.80 28.87 28.43 28.51 0.1M
2021-08-13 28.89 29.28 28.89 28.98 0.1M
2021-08-12 29.30 29.75 28.71 28.82 0.2M
2021-08-11 28.78 28.97 28.48 28.79 0.1M
2021-08-10 28.90 29.11 28.43 28.55 0.1M
2021-08-09 29.49 29.49 28.81 28.92 0.0M
2021-08-06 29.30 29.39 28.94 29.10 0.1M
2021-08-05 28.45 29.15 28.20 29.14 0.1M
2021-08-04 29.27 29.27 28.36 28.42 0.2M
2021-08-03 29.75 29.79 28.94 29.00 0.1M
2021-08-02 30.10 30.49 29.77 29.80 0.1M
2021-07-30 29.80 30.23 29.43 29.91 0.2M
2021-07-29 30.52 30.52 29.52 30.06 0.2M
2021-07-28 30.02 30.65 30.02 30.43 0.1M
2021-07-27 30.18 30.29 29.80 29.94 0.1M
2021-07-26 29.84 30.30 29.73 30.12 0.1M
2021-07-23 30.10 30.17 29.81 29.84 0.1M
2021-07-22 30.30 31.06 29.87 29.89 0.2M
2021-07-21 29.60 30.26 29.55 30.12 0.2M
2021-07-20 29.18 29.26 28.78 29.20 0.0M
2021-07-19 29.55 29.55 28.53 28.90 0.3M
2021-07-16 29.77 30.43 29.63 30.02 0.2M
2021-07-15 30.12 30.12 29.45 29.52 0.2M
2021-07-14 30.05 30.10 29.72 29.82 0.2M
2021-07-13 30.65 30.66 29.83 29.91 0.3M
2021-07-12 31.41 31.41 30.62 30.75 0.2M
2021-07-09 31.29 31.81 31.18 31.36 0.1M
2021-07-08 31.31 31.37 30.37 31.04 0.1M
2021-07-07 32.07 32.27 31.56 31.61 0.1M
2021-07-06 32.31 32.49 31.99 32.09 0.6M
2021-07-05 31.57 32.37 31.48 32.30 0.2M
2021-07-02 31.80 31.97 31.55 31.61 0.6M
2021-07-01 31.75 32.48 31.59 31.71 0.1M
2021-06-30 31.10 31.56 30.62 31.47 0.2M
2021-06-29 31.43 31.59 30.91 31.13 0.2M
2021-06-28 32.26 32.26 31.13 31.27 0.1M
2021-06-25 33.00 33.00 32.11 32.28 0.2M
2021-06-24 32.79 33.10 32.58 33.01 0.1M
2021-06-23 33.65 33.65 32.35 32.70 0.2M
2021-06-22 33.61 33.82 33.31 33.72 0.1M
2021-06-21 33.80 33.88 33.23 33.52 0.1M
2021-06-18 35.02 35.18 33.75 34.13 0.3M
2021-06-17 34.97 35.90 34.97 35.34 0.3M
2021-06-16 34.50 34.79 34.35 34.72 0.1M
2021-06-15 34.85 35.00 34.45 34.55 0.1M
2021-06-14 35.09 35.09 34.45 34.77 0.2M
2021-06-11 34.60 35.05 34.53 34.98 0.1M
2021-06-10 35.45 35.45 34.51 34.51 0.1M
2021-06-09 35.13 35.67 35.07 35.46 0.2M
2021-06-08 33.96 35.26 33.96 34.93 0.2M
2021-06-07 34.00 34.11 33.66 34.02 0.1M
2021-06-04 33.99 34.09 33.85 34.00 0.0M
2021-06-03 34.40 34.40 33.77 33.95 0.1M
2021-06-02 34.19 34.44 33.96 34.35 0.1M
2021-06-01 33.09 34.20 33.04 34.19 0.2M
2021-05-28 32.52 32.95 32.27 32.84 0.2M
2021-05-27 32.35 32.76 32.33 32.51 0.1M
2021-05-26 32.32 32.52 32.03 32.28 0.1M
2021-05-25 32.12 32.45 31.93 32.34 0.1M
2021-05-24 31.70 31.95 31.68 31.95 0.0M
2021-05-21 31.38 31.94 31.38 31.66 0.0M
2021-05-20 31.75 31.80 31.10 31.27 0.8M
2021-05-19 31.65 31.76 30.99 31.52 0.5M
2021-05-18 32.14 32.21 31.66 32.17 0.1M
2021-05-17 32.44 32.44 31.80 31.82 0.1M
2021-05-14 31.77 32.30 31.39 32.30 0.1M
2021-05-13 31.73 31.73 30.72 31.59 0.0M
2021-05-12 32.08 32.08 31.57 31.70 0.2M
2021-05-11 32.53 32.66 31.79 31.92 0.1M
2021-05-10 33.60 33.75 33.01 33.15 0.1M
2021-05-07 33.43 33.50 33.07 33.47 0.1M
2021-05-06 33.99 34.20 33.07 33.20 0.1M
2021-05-05 33.97 34.14 33.44 33.58 0.1M
2021-05-04 33.99 34.40 33.52 33.52 0.1M
2021-04-30 33.77 33.89 33.38 33.60 0.1M
2021-04-29 34.94 34.99 33.93 34.15 0.1M
2021-04-28 34.46 35.16 34.39 34.84 0.4M
2021-04-27 34.44 34.83 34.29 34.50 0.1M
2021-04-26 33.75 34.90 33.45 34.54 0.1M
2021-04-23 33.45 33.79 33.22 33.66 0.2M
2021-04-22 32.97 33.79 32.77 33.45 0.1M
2021-04-21 33.20 33.70 32.99 33.39 0.0M
2021-04-20 33.94 33.98 32.98 33.05 0.1M
2021-04-19 33.97 34.46 33.95 34.05 0.0M
2021-04-16 33.94 34.56 33.89 34.12 0.1M
2021-04-15 34.34 34.70 33.55 33.93 0.0M
2021-04-14 32.92 34.11 32.84 33.87 0.6M
2021-04-13 32.60 33.26 32.41 32.85 0.4M
2021-04-12 33.04 33.18 32.66 32.77 0.0M
2021-04-09 33.20 33.70 33.08 33.10 0.0M
2021-04-08 33.45 33.45 32.85 33.23 0.1M
2021-04-07 33.92 34.17 33.29 33.41 0.1M
2021-04-06 33.07 34.20 33.01 34.09 0.1M
2021-04-01 32.35 32.78 32.20 32.72 0.0M
2021-03-31 32.52 32.83 32.16 32.27 0.1M
2021-03-30 32.09 32.72 32.09 32.59 0.2M
2021-03-29 32.24 32.37 31.97 31.98 0.1M
2021-03-26 32.78 32.78 32.15 32.16 0.2M
2021-03-25 32.29 32.40 31.52 32.24 0.3M
2021-03-24 31.92 32.84 31.45 32.55 0.1M
2021-03-23 32.61 32.73 31.92 32.30 0.1M
2021-03-22 32.92 33.00 32.11 32.70 0.1M
2021-03-19 33.50 33.92 33.02 33.20 0.4M
2021-03-18 34.28 34.32 33.38 33.67 0.1M
2021-03-17 34.75 34.81 33.68 34.02 0.2M
2021-03-16 34.79 35.02 34.41 34.82 0.2M
2021-03-15 35.25 35.27 34.35 34.49 0.1M
2021-03-12 34.70 35.05 34.35 35.00 0.1M
2021-03-11 34.78 34.98 34.32 34.95 0.1M
2021-03-10 34.62 34.98 34.33 34.65 0.1M
2021-03-09 34.80 35.37 34.73 34.97 0.0M
2021-03-08 34.16 35.01 34.16 34.89 0.3M
2021-03-05 35.01 35.01 33.98 34.06 0.1M
2021-03-04 34.74 35.30 34.44 34.77 0.2M
2021-03-03 35.07 35.69 34.67 34.91 0.1M
2021-03-02 34.69 34.98 34.61 34.80 0.0M
2021-03-01 34.97 35.30 34.69 34.89 0.1M
2021-02-26 34.02 35.06 33.86 34.30 0.1M
2021-02-25 35.41 35.48 34.69 34.76 0.1M
2021-02-24 34.08 35.62 33.81 35.23 0.1M
2021-02-23 33.50 34.49 33.40 34.24 0.5M
2021-02-22 31.34 33.20 31.32 33.17 0.9M
2021-02-19 31.20 31.45 31.03 31.38 0.0M
2021-02-18 31.00 31.35 30.83 30.99 0.0M
2021-02-17 31.80 32.15 30.74 31.07 0.1M
2021-02-16 31.35 32.03 31.24 32.03 0.0M
2021-02-15 30.10 31.27 30.10 31.20 0.1M
2021-02-12 30.09 30.28 29.55 29.81 0.0M
2021-02-11 30.32 30.42 29.47 30.13 0.0M
2021-02-10 30.98 31.20 30.23 30.25 0.1M
2021-02-09 31.10 31.69 30.95 30.95 0.0M
2021-02-08 31.25 31.56 30.50 31.21 0.2M
2021-02-05 30.69 31.92 30.69 31.75 0.1M
2021-02-04 29.28 30.78 29.28 30.50 0.1M
2021-02-03 29.38 29.62 29.21 29.23 0.1M
2021-02-02 28.14 29.09 28.14 28.98 0.1M
2021-02-01 28.03 28.09 27.61 27.89 0.2M
2021-01-29 27.98 28.52 27.64 27.92 0.0M
2021-01-28 27.45 28.94 27.29 28.52 0.1M
2021-01-27 27.90 28.19 27.11 27.61 0.1M
2021-01-26 27.60 28.06 27.45 27.87 0.2M
2021-01-25 29.49 29.57 27.79 28.02 0.0M
2021-01-22 30.97 30.97 29.32 29.54 0.1M
2021-01-21 30.41 31.29 30.41 31.05 0.2M
2021-01-20 30.45 30.60 29.99 30.12 0.1M
2021-01-19 30.14 30.69 29.91 30.39 0.1M
2021-01-18 29.90 29.94 29.62 29.81 0.2M
2021-01-15 29.99 30.35 29.94 30.11 0.1M
2021-01-14 29.50 30.39 29.50 30.00 0.1M
2021-01-13 29.77 29.77 29.14 29.56 0.0M
2021-01-12 29.78 30.21 29.36 29.79 0.1M
2021-01-11 29.97 29.97 29.23 29.32 0.1M
2021-01-08 30.00 30.52 29.83 29.92 0.0M
2021-01-07 30.30 30.30 29.20 29.67 0.1M
2021-01-06 29.30 30.51 28.92 30.22 0.0M
2021-01-05 28.84 29.18 28.62 28.95 0.3M
2021-01-04 30.17 30.61 29.14 29.14 0.0M