Accor SA

ACCYY
🏛️ usa →
9.45
Last Update: 2025-09-30
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
2025-09-30 9.39 9.48 9.37 9.45 0.0M
2025-09-29 9.45 9.50 9.45 9.46 0.0M
2025-09-26 9.52 9.54 9.43 9.48 0.0M
2025-09-25 9.34 9.41 9.32 9.39 0.0M
2025-09-24 9.50 9.53 9.41 9.48 0.0M
2025-09-23 9.67 9.68 9.59 9.59 0.0M
2025-09-22 9.55 9.58 9.48 9.51 0.0M
2025-09-19 9.75 9.85 9.66 9.67 0.1M
2025-09-18 9.74 9.87 9.71 9.74 0.0M
2025-09-17 9.77 9.80 9.66 9.68 0.0M
2025-09-16 9.66 9.73 9.60 9.69 0.0M
2025-09-15 9.75 9.76 9.68 9.71 0.0M
2025-09-12 9.57 9.68 9.55 9.65 0.0M
2025-09-11 9.57 9.70 9.55 9.67 0.1M
2025-09-10 9.59 9.61 9.45 9.47 0.0M
2025-09-09 9.73 9.75 9.67 9.75 0.0M
2025-09-08 9.68 9.80 9.64 9.66 0.1M
2025-09-05 9.57 9.63 9.54 9.57 0.0M
2025-09-04 9.52 9.56 9.50 9.53 0.0M
2025-09-03 9.52 9.53 9.46 9.50 0.0M
2025-09-02 9.54 9.60 9.47 9.55 0.1M
2025-08-29 9.93 9.93 9.83 9.86 0.0M
2025-08-28 10.00 10.02 9.96 9.96 0.0M
2025-08-27 9.90 9.98 9.88 9.91 0.0M
2025-08-26 10.07 10.09 9.95 10.00 0.5M
2025-08-25 10.58 10.59 10.22 10.22 0.0M
2025-08-22 10.38 10.56 10.38 10.56 0.0M
2025-08-21 10.40 10.42 10.31 10.33 0.0M
2025-08-20 10.44 10.44 10.38 10.43 0.0M
2025-08-19 10.55 10.61 10.54 10.55 0.0M
2025-08-18 10.47 10.57 10.44 10.54 0.0M
2025-08-15 10.53 10.57 10.49 10.50 0.0M
2025-08-14 10.34 10.52 10.30 10.51 0.1M
2025-08-13 10.43 10.59 10.41 10.41 0.0M
2025-08-12 10.29 10.42 10.29 10.39 0.0M
2025-08-11 10.40 10.40 10.26 10.30 0.0M
2025-08-08 10.54 10.71 10.54 10.64 0.1M
2025-08-07 10.61 10.61 10.44 10.55 0.1M
2025-08-06 9.99 10.35 9.97 10.35 0.0M
2025-08-05 9.86 9.86 9.73 9.76 0.0M
2025-08-04 9.81 9.91 9.78 9.91 0.1M
2025-08-01 9.79 9.86 9.71 9.83 0.0M
2025-07-31 10.28 10.44 10.19 10.19 0.0M
2025-07-30 11.45 11.58 11.29 11.29 0.0M
2025-07-29 11.47 11.62 11.42 11.62 0.0M
2025-07-28 11.54 11.65 11.48 11.52 0.0M
2025-07-25 11.88 11.89 11.63 11.89 0.0M
2025-07-24 11.66 11.77 11.58 11.58 0.1M
2025-07-23 11.55 11.83 11.55 11.83 0.0M
2025-07-22 11.36 11.51 11.36 11.49 0.0M
2025-07-21 11.32 11.45 11.28 11.28 0.0M
2025-07-18 11.39 11.40 11.21 11.22 0.0M
2025-07-17 11.18 11.19 11.08 11.14 0.0M
2025-07-16 11.03 11.20 11.03 11.20 0.0M
2025-07-15 11.31 11.31 11.11 11.26 0.0M
2025-07-14 11.14 11.30 11.14 11.30 0.0M
2025-07-11 11.09 11.24 11.07 11.24 0.0M
2025-07-10 11.23 11.23 11.09 11.23 0.1M
2025-07-09 11.17 11.29 11.16 11.26 0.0M
2025-07-08 11.04 11.20 11.02 11.14 0.0M
2025-07-07 11.00 11.17 10.95 11.17 0.0M
2025-07-03 10.97 10.97 10.91 10.91 0.0M
2025-07-02 10.81 10.92 10.74 10.91 0.0M
2025-07-01 10.52 10.63 10.42 10.60 0.0M
2025-06-30 10.44 10.53 10.34 10.51 0.0M
2025-06-27 10.54 10.54 10.28 10.37 0.0M
2025-06-26 10.47 10.53 10.46 10.46 0.0M
2025-06-25 10.48 10.57 10.45 10.47 0.0M
2025-06-24 10.24 10.42 10.20 10.34 0.0M
2025-06-23 9.54 9.77 9.54 9.76 0.0M
2025-06-20 9.80 9.80 9.70 9.70 0.0M
2025-06-18 9.75 9.85 9.74 9.78 0.0M
2025-06-17 10.00 10.04 9.84 9.85 0.0M
2025-06-16 10.04 10.29 10.04 10.17 0.0M
2025-06-13 10.00 10.06 9.96 9.98 0.0M
2025-06-12 10.45 10.80 10.45 10.80 0.0M
2025-06-11 10.85 10.91 10.72 10.85 0.0M
2025-06-10 10.82 10.90 10.74 10.84 0.0M
2025-06-09 10.86 11.00 10.80 10.80 0.0M
2025-06-06 10.80 10.96 10.73 10.83 0.0M
2025-06-05 10.79 10.89 10.63 10.66 0.0M
2025-06-04 10.70 10.91 10.70 10.91 0.0M
2025-06-03 10.45 10.75 10.45 10.58 0.1M
2025-06-02 10.39 10.65 10.39 10.57 0.0M
2025-05-30 10.51 10.73 10.49 10.73 0.0M
2025-05-29 10.54 10.74 10.43 10.67 0.0M
2025-05-28 10.64 10.66 10.54 10.59 0.0M
2025-05-27 10.62 10.78 10.62 10.71 0.0M
2025-05-23 10.48 10.65 10.45 10.64 0.0M
2025-05-22 10.64 10.84 10.62 10.84 0.0M
2025-05-21 10.85 10.99 10.76 10.98 0.0M
2025-05-20 10.70 10.91 10.65 10.81 0.0M
2025-05-19 10.71 10.78 10.58 10.71 0.1M
2025-05-16 10.65 10.90 10.61 10.90 0.0M
2025-05-15 10.64 10.74 10.60 10.72 0.0M
2025-05-14 10.73 10.98 10.56 10.71 0.1M
2025-05-13 10.63 10.88 10.60 10.69 0.0M
2025-05-12 10.41 10.60 10.38 10.49 0.0M
2025-05-09 10.23 10.40 10.19 10.21 0.1M
2025-05-08 10.36 10.47 10.31 10.47 0.0M
2025-05-07 10.16 10.30 10.15 10.26 0.0M
2025-05-06 10.15 10.23 9.99 10.23 0.0M
2025-05-05 10.18 10.19 10.14 10.19 0.0M
2025-05-02 10.11 10.22 10.11 10.22 0.0M
2025-05-01 9.94 10.06 9.87 10.01 0.0M
2025-04-30 9.69 9.90 9.68 9.86 0.0M
2025-04-29 9.73 9.82 9.73 9.76 0.0M
2025-04-28 9.87 9.88 9.77 9.88 0.0M
2025-04-25 9.80 9.94 9.77 9.88 0.0M
2025-04-24 9.25 9.37 9.21 9.36 0.0M
2025-04-23 9.23 9.30 9.18 9.18 0.0M
2025-04-22 8.96 9.21 8.95 9.00 0.1M
2025-04-21 8.81 8.90 8.64 8.69 0.0M
2025-04-17 8.82 9.09 8.64 8.98 0.0M
2025-04-16 8.79 9.03 8.76 8.78 0.0M
2025-04-15 8.89 8.94 8.84 8.84 0.0M
2025-04-14 8.72 8.82 8.63 8.74 0.1M
2025-04-11 8.64 8.83 8.51 8.78 0.1M
2025-04-10 8.60 8.75 8.47 8.62 0.1M
2025-04-09 8.13 8.84 8.07 8.84 0.1M
2025-04-08 8.28 8.31 7.87 7.93 0.1M
2025-04-07 7.93 8.37 7.86 7.96 0.1M
2025-04-04 8.44 8.44 8.20 8.20 0.1M
2025-04-03 9.02 9.02 8.86 8.90 0.0M
2025-04-02 9.16 9.29 9.16 9.26 0.0M
2025-04-01 9.07 9.14 8.98 9.08 0.0M
2025-03-31 9.07 9.14 9.03 9.11 0.1M
2025-03-28 9.46 9.46 9.21 9.26 0.0M
2025-03-27 9.55 9.62 9.54 9.54 0.0M
2025-03-26 9.75 9.75 9.58 9.60 0.0M
2025-03-25 9.69 9.74 9.68 9.70 0.0M
2025-03-24 9.51 9.59 9.50 9.53 0.0M
2025-03-21 9.48 9.57 9.39 9.39 0.1M
2025-03-20 9.86 9.88 9.77 9.81 0.0M
2025-03-19 9.80 9.98 9.80 9.92 0.0M
2025-03-18 9.82 9.90 9.81 9.86 0.0M
2025-03-17 9.90 10.06 9.84 10.04 0.0M
2025-03-14 9.84 9.92 9.75 9.92 0.0M
2025-03-13 9.64 9.78 9.60 9.78 0.0M
2025-03-12 9.77 9.92 9.71 9.81 0.3M
2025-03-11 9.66 9.92 9.48 9.84 0.5M
2025-03-10 9.98 10.03 9.89 9.91 0.2M
2025-03-07 10.06 10.22 10.06 10.19 0.0M
2025-03-06 10.18 10.22 10.08 10.11 0.0M
2025-03-05 10.30 10.38 10.26 10.36 0.0M
2025-03-04 9.80 10.18 9.80 10.09 0.0M
2025-03-03 10.14 10.22 10.02 10.13 0.0M
2025-02-28 9.91 10.01 9.89 9.93 0.0M
2025-02-27 9.93 10.05 9.88 9.91 0.0M
2025-02-26 9.96 10.12 9.96 10.00 0.1M
2025-02-25 9.96 9.96 9.81 9.85 0.0M
2025-02-24 9.69 9.75 9.68 9.69 0.0M
2025-02-21 9.71 9.73 9.59 9.59 0.1M
2025-02-20 9.95 9.96 9.73 9.89 0.0M
2025-02-19 10.13 10.35 10.06 10.07 0.0M
2025-02-18 10.31 10.37 10.29 10.34 0.0M
2025-02-14 10.53 10.61 10.53 10.60 0.0M
2025-02-13 10.56 10.61 10.40 10.42 0.1M
2025-02-12 10.32 10.50 10.32 10.50 0.0M
2025-02-11 10.27 10.36 10.21 10.32 0.0M
2025-02-10 10.43 10.43 10.38 10.40 0.0M
2025-02-07 10.41 10.54 10.28 10.28 0.0M
2025-02-06 10.27 10.47 10.27 10.36 0.0M
2025-02-05 10.23 10.31 10.23 10.29 0.0M
2025-02-04 10.23 10.26 10.23 10.24 0.0M
2025-02-03 10.07 10.16 10.05 10.09 0.0M
2025-01-31 10.33 10.40 10.26 10.26 0.0M
2025-01-30 10.37 10.54 10.28 10.31 0.0M
2025-01-29 10.31 10.50 10.23 10.30 0.0M
2025-01-28 10.25 10.39 10.25 10.31 0.0M
2025-01-27 10.23 10.30 10.23 10.29 0.0M
2025-01-24 10.27 10.33 10.26 10.28 0.0M
2025-01-23 10.08 10.19 10.03 10.17 0.1M
2025-01-22 10.17 10.23 10.15 10.20 0.0M
2025-01-21 10.07 10.09 10.04 10.09 0.0M
2025-01-17 9.90 9.90 9.85 9.88 0.0M
2025-01-16 9.85 9.88 9.77 9.80 0.1M
2025-01-15 9.86 9.86 9.78 9.84 0.0M
2025-01-14 9.74 9.80 9.72 9.79 0.0M
2025-01-13 9.54 9.60 9.51 9.58 0.1M
2025-01-10 9.71 9.72 9.60 9.67 0.0M
2025-01-08 9.53 9.63 9.53 9.61 0.0M
2025-01-07 9.60 9.62 9.50 9.56 0.0M
2025-01-06 9.57 9.70 9.57 9.63 0.1M
2025-01-03 9.43 9.49 9.42 9.49 0.0M
2025-01-02 9.69 9.69 9.59 9.62 0.0M