OTC Markets OTCPK - Delayed Quote
USD
Accor SA (ACRFF)
51.25
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
51.25
51.25
51.25
51.25
51.25
-
Oct 29, 2026
51.25
51.25
51.25
51.25
51.25
-
Oct 28, 2026
51.25
51.25
51.25
51.25
51.25
-
Oct 27, 2026
49.75
51.25
49.75
51.25
51.25
300
Oct 26, 2026
52.35
52.35
52.35
52.35
52.35
-
Oct 23, 2026
52.35
52.35
52.35
52.35
52.35
-
Oct 22, 2026
52.35
52.35
52.35
52.35
52.35
-
Oct 21, 2026
52.35
52.35
52.35
52.35
52.35
-
Oct 20, 2026
52.35
52.35
52.35
52.35
52.35
200
Oct 19, 2026
51.50
51.50
51.50
51.50
51.50
300
Oct 16, 2026
51.10
51.10
50.64
50.64
50.64
2,000
Oct 15, 2026
51.55
51.55
51.55
51.55
51.55
200
Oct 14, 2026
50.40
50.40
50.40
50.40
50.40
200
Oct 13, 2026
51.00
51.00
51.00
51.00
51.00
-
Oct 12, 2026
51.00
51.00
51.00
51.00
51.00
-
Oct 9, 2026
51.00
51.00
51.00
51.00
51.00
-
Oct 8, 2026
51.00
51.00
51.00
51.00
51.00
-
Oct 7, 2026
49.45
51.00
49.45
51.00
51.00
300
Oct 6, 2026
48.95
48.95
48.95
48.95
48.95
-
Oct 5, 2026
48.95
48.95
48.95
48.95
48.95
-
Oct 2, 2026
48.95
48.95
48.95
48.95
48.95
300
Oct 1, 2026
49.82
49.82
49.82
49.82
49.82
-
Sep 30, 2026
49.82
49.82
49.82
49.82
49.82
-
Sep 29, 2026
49.82
49.82
49.82
49.82
49.82
-
Sep 28, 2026
49.82
49.82
49.82
49.82
49.82
-
Sep 25, 2026
49.82
49.82
49.82
49.82
49.82
600
Sep 24, 2026
51.60
51.60
51.60
51.60
51.60
-
Sep 23, 2026
51.60
51.60
51.60
51.60
51.60
-
Sep 22, 2026
51.60
51.60
51.60
51.60
51.60
100
Sep 21, 2026
53.55
53.55
53.55
53.55
53.55
-
Sep 18, 2026
53.55
53.55
53.55
53.55
53.55
-
Sep 17, 2026
53.55
53.55
53.55
53.55
53.55
-
Sep 16, 2026
53.55
53.55
53.55
53.55
53.55
-
Sep 15, 2026
53.55
53.55
53.55
53.55
53.55
200
Sep 14, 2026
53.45
53.45
53.45
53.45
53.45
300
Sep 11, 2026
52.90
52.90
52.90
52.90
52.90
-
Sep 10, 2026
52.90
52.90
52.90
52.90
52.90
700
Sep 9, 2026
52.14
52.14
52.14
52.14
52.14
300
Sep 8, 2026
55.60
55.60
55.60
55.60
55.60
-
Sep 4, 2026
55.60
55.60
55.60
55.60
55.60
200
Sep 3, 2026
52.40
52.40
52.40
52.40
52.40
-
Sep 2, 2026
52.40
52.40
52.40
52.40
52.40
-
Sep 1, 2026
53.50
53.50
52.40
52.40
52.40
500
Aug 31, 2026
55.30
55.30
55.30
55.30
55.30
-
Aug 28, 2026
55.30
55.30
55.30
55.30
55.30
-
Aug 27, 2026
55.30
55.30
55.30
55.30
55.30
-
Aug 26, 2026
55.30
55.30
55.30
55.30
55.30
-
Aug 25, 2026
55.30
55.30
55.30
55.30
55.30
-
Aug 24, 2026
55.30
55.30
55.30
55.30
55.30
500
Aug 21, 2026
54.35
54.35
54.35
54.35
54.35
-
Aug 20, 2026
54.35
54.35
54.35
54.35
54.35
-
Aug 19, 2026
54.35
54.35
54.35
54.35
54.35
-
Aug 18, 2026
54.35
54.35
54.35
54.35
54.35
-
Aug 17, 2026
54.15
54.35
54.15
54.35
54.35
600
Aug 14, 2026
53.55
53.55
53.55
53.55
53.55
-
Aug 13, 2026
53.55
53.55
53.55
53.55
53.55
-
Aug 12, 2026
53.45
53.55
53.45
53.55
53.55
500
Aug 11, 2026
54.55
54.55
54.55
54.55
54.55
400
Aug 10, 2026
54.32
54.32
54.32
54.32
54.32
-
Aug 7, 2026
54.32
54.32
54.32
54.32
54.32
900
Aug 6, 2026
52.02
52.02
52.02
52.02
52.02
-
Aug 5, 2026
52.02
52.02
52.02
52.02
52.02
-
Aug 4, 2026
52.02
52.02
52.02
52.02
52.02
-
Aug 3, 2026
52.02
52.02
52.02
52.02
52.02
-
Jul 31, 2026
52.02
52.02
52.02
52.02
52.02
-
Jul 30, 2026
52.02
52.02
52.02
52.02
52.02
-
Jul 29, 2026
52.02
52.02
52.02
52.02
52.02
-
Jul 28, 2026
52.02
52.02
52.02
52.02
52.02
-
Jul 27, 2026
52.02
52.02
52.02
52.02
52.02
-
Jul 24, 2026
52.02
52.02
52.02
52.02
52.02
-
Jul 23, 2026
52.02
52.02
52.02
52.02
52.02
-
Jul 22, 2026
52.02
52.02
52.02
52.02
52.02
-
Jul 21, 2026
52.02
52.02
52.02
52.02
52.02
-
Jul 20, 2026
52.02
52.02
52.02
52.02
52.02
-
Jul 17, 2026
52.02
52.02
52.02
52.02
52.02
-
Jul 16, 2026
53.75
53.75
52.02
52.02
52.02
800
Jul 15, 2026
53.65
53.65
53.65
53.65
53.65
200
Jul 14, 2026
53.05
53.05
53.05
53.05
53.05
200
Jul 13, 2026
54.50
54.50
54.50
54.50
54.50
-
Jul 10, 2026
55.00
55.00
54.50
54.50
54.50
8,500
Jul 9, 2026
56.95
56.95
56.95
56.95
56.95
200
Jul 8, 2026
59.35
59.35
59.35
59.35
59.35
-
Jul 7, 2026
59.35
59.35
59.35
59.35
59.35
-
Jul 6, 2026
59.35
59.35
59.35
59.35
59.35
-
Jul 2, 2026
59.35
59.35
59.35
59.35
59.35
-
Jul 1, 2026
59.35
59.35
59.35
59.35
59.35
-
Jun 30, 2026
59.35
59.35
59.35
59.35
59.35
3,600
Jun 29, 2026
57.35
57.35
57.35
57.35
57.35
-
Jun 26, 2026
57.35
57.35
57.35
57.35
57.35
-
Jun 25, 2026
57.35
57.35
57.35
57.35
57.35
-
Jun 24, 2026
57.35
57.35
57.35
57.35
57.35
-
Jun 23, 2026
57.35
57.35
57.35
57.35
57.35
-
Jun 22, 2026
57.35
57.35
57.35
57.35
57.35
-
Jun 18, 2026
57.35
57.35
57.35
57.35
57.35
-
Jun 17, 2026
57.35
57.35
57.35
57.35
57.35
-
Jun 16, 2026
57.35
57.35
57.35
57.35
57.35
-
Jun 15, 2026
57.35
57.35
57.35
57.35
57.35
9,700
Jun 12, 2026
51.65
51.65
51.65
51.65
51.65
-
Jun 11, 2026
51.65
51.65
51.65
51.65
51.65
-
Jun 10, 2026
51.65
51.65
51.65
51.65
51.65
-
Jun 9, 2026
51.65
51.65
51.65
51.65
51.65
-
Jun 8, 2026
51.65
51.65
51.65
51.65
51.65
-
Jun 5, 2026
51.65
51.65
51.65
51.65
51.65
-
Jun 4, 2026
51.65
51.65
51.65
51.65
51.65
-
Jun 3, 2026
51.65
51.65
51.65
51.65
51.65
-
Jun 2, 2026
51.65
51.65
51.65
51.65
51.65
-
Jun 1, 2026
1.571
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
51.65
51.65
51.65
51.65
51.65
-
May 29, 2026
51.65
51.65
51.65
51.65
50.08
-
May 28, 2026
51.65
51.65
51.65
51.65
50.08
-
May 27, 2026
51.65
51.65
51.65
51.65
50.08
-
May 26, 2026
51.65
51.65
51.65
51.65
50.08
-
May 22, 2026
51.65
51.65
51.65
51.65
50.08
-
May 21, 2026
51.65
51.65
51.65
51.65
50.08
-
May 20, 2026
51.65
51.65
51.65
51.65
50.08
-
May 19, 2026
51.65
51.65
51.65
51.65
50.08
-
May 18, 2026
51.65
51.65
51.65
51.65
50.08
300
May 15, 2026
50.95
50.95
50.95
50.95
49.40
-
May 14, 2026
50.95
50.95
50.95
50.95
49.40
-
May 13, 2026
50.95
50.95
50.95
50.95
49.40
300
May 12, 2026
49.95
49.95
49.95
49.95
48.43
-
May 11, 2026
49.95
49.95
49.95
49.95
48.43
300
May 8, 2026
46.52
46.52
46.52
46.52
45.11
-
May 7, 2026
46.52
46.52
46.52
46.52
45.11
-
May 6, 2026
46.52
46.52
46.52
46.52
45.11
-
May 5, 2026
46.52
46.52
46.52
46.52
45.11
-
May 4, 2026
46.52
46.52
46.52
46.52
45.11
-
May 1, 2026
46.52
46.52
46.52
46.52
45.11
-
Apr 30, 2026
46.52
46.52
46.52
46.52
45.11
-
Apr 29, 2026
46.52
46.52
46.52
46.52
45.11
300
Apr 28, 2026
49.15
49.15
49.15
49.15
47.66
-
Apr 27, 2026
49.15
49.15
49.15
49.15
47.66
500
Apr 24, 2026
51.95
51.95
51.95
51.95
50.37
500
Apr 23, 2026
49.07
49.07
49.07
49.07
47.58
-
Apr 22, 2026
53.30
53.30
49.07
49.07
47.58
600
Apr 21, 2026
52.55
52.55
52.55
52.55
50.95
-
Apr 20, 2026
52.55
52.55
52.55
52.55
50.95
-
Apr 17, 2026
52.55
52.55
52.55
52.55
50.95
-
Apr 16, 2026
52.55
52.55
52.55
52.55
50.95
-
Apr 15, 2026
51.27
52.55
51.27
52.55
50.95
700
Apr 14, 2026
53.00
53.00
53.00
53.00
51.39
300
Apr 13, 2026
53.05
53.05
53.05
53.05
51.44
-
Apr 10, 2026
53.05
53.05
53.05
53.05
51.44
-
Apr 9, 2026
53.05
53.05
53.05
53.05
51.44
400
Apr 8, 2026
50.87
52.54
50.87
52.54
50.94
500
Apr 7, 2026
47.56
47.56
47.56
47.56
46.11
200
Apr 6, 2026
46.60
46.60
46.60
46.60
45.18
-
Apr 2, 2026
46.60
46.60
46.60
46.60
45.18
-
Apr 1, 2026
46.60
46.60
46.60
46.60
45.18
-
Mar 31, 2026
46.60
46.60
46.60
46.60
45.18
-
Mar 30, 2026
46.60
46.60
46.60
46.60
45.18
-
Mar 27, 2026
46.60
46.60
46.60
46.60
45.18
-
Mar 26, 2026
46.60
46.60
46.60
46.60
45.18
300
Mar 25, 2026
49.15
49.15
49.15
49.15
47.66
-
Mar 24, 2026
49.15
49.15
49.15
49.15
47.66
800
Mar 23, 2026
45.05
45.05
45.05
45.05
43.68
-
Mar 20, 2026
45.05
45.05
45.05
45.05
43.68
-
Mar 19, 2026
45.05
45.05
45.05
45.05
43.68
200
Mar 18, 2026
47.53
47.53
47.53
47.53
46.08
-
Mar 17, 2026
47.53
47.53
47.53
47.53
46.08
700
Mar 16, 2026
48.50
48.50
48.50
48.50
47.02
-
Mar 13, 2026
48.50
48.50
48.50
48.50
47.02
200
Mar 12, 2026
53.55
53.55
53.55
53.55
51.92
-
Mar 11, 2026
53.55
53.55
53.55
53.55
51.92
-
Mar 10, 2026
53.55
53.55
53.55
53.55
51.92
-
Mar 9, 2026
53.55
53.55
53.55
53.55
51.92
-
Mar 6, 2026
53.55
53.55
53.55
53.55
51.92
-
Mar 5, 2026
53.55
53.55
53.55
53.55
51.92
-
Mar 4, 2026
53.55
53.55
53.55
53.55
51.92
-
Mar 3, 2026
53.55
53.55
53.55
53.55
51.92
-
Mar 2, 2026
53.55
53.55
53.55
53.55
51.92
2,900
Feb 27, 2026
56.86
56.86
56.86
56.86
55.13
-
Feb 26, 2026
56.95
58.33
56.86
56.86
55.13
1,200
Feb 25, 2026
57.75
57.75
57.75
57.75
55.99
-
Feb 24, 2026
56.66
57.75
56.66
57.75
55.99
400
Feb 23, 2026
59.50
59.50
59.50
59.50
57.69
-
Feb 20, 2026
59.50
59.50
59.50
59.50
57.69
-
Feb 19, 2026
59.50
59.50
59.50
59.50
57.69
-
Feb 18, 2026
59.45
59.50
59.45
59.50
57.69
500
Feb 17, 2026
59.55
59.55
59.55
59.55
57.74
-
Feb 13, 2026
59.55
59.55
59.55
59.55
57.74
2,100
Feb 12, 2026
58.80
58.80
58.80
58.80
57.01
-
Feb 11, 2026
58.80
58.80
58.80
58.80
57.01
500
Feb 10, 2026
54.99
54.99
54.99
54.99
53.32
-
Feb 9, 2026
54.99
54.99
54.99
54.99
53.32
-
Feb 6, 2026
54.99
54.99
54.99
54.99
53.32
-
Feb 5, 2026
54.99
54.99
54.99
54.99
53.32
-
Feb 4, 2026
54.99
54.99
54.99
54.99
53.32
3,800
Feb 3, 2026
55.25
55.25
55.25
55.25
53.57
-
Feb 2, 2026
55.25
55.25
55.25
55.25
53.57
-
Jan 30, 2026
55.25
55.25
55.25
55.25
53.57
500
Jan 29, 2026
57.86
57.86
57.86
57.86
56.10
-
Jan 28, 2026
57.86
57.86
57.86
57.86
56.10
-
Jan 27, 2026
56.40
57.86
56.40
57.86
56.10
1,000
Jan 26, 2026
54.45
54.45
54.45
54.45
52.79
-
Jan 23, 2026
54.45
54.45
54.45
54.45
52.79
-
Jan 22, 2026
54.45
54.45
54.45
54.45
52.79
-
Jan 21, 2026
54.45
54.45
54.45
54.45
52.79
-
Jan 20, 2026
54.45
54.45
54.45
54.45
52.79
-
Jan 16, 2026
54.45
54.45
54.45
54.45
52.79
500
Jan 15, 2026
53.27
53.27
53.27
53.27
51.65
-
Jan 14, 2026
53.27
53.27
53.27
53.27
51.65
-
Jan 13, 2026
53.27
53.27
53.27
53.27
51.65
-
Jan 12, 2026
53.27
53.27
53.27
53.27
51.65
-
Jan 9, 2026
53.27
53.27
53.27
53.27
51.65
200
Jan 8, 2026
56.02
56.02
56.02
56.02
54.32
-
Jan 7, 2026
56.02
56.02
56.02
56.02
54.32
-
Jan 6, 2026
56.50
56.50
56.02
56.02
54.32
300
Jan 5, 2026
54.65
54.65
54.65
54.65
52.99
-
Jan 2, 2026
54.65
54.65
54.65
54.65
52.99
-
Dec 31, 2025
54.65
54.65
54.65
54.65
52.99
-
Dec 30, 2025
54.65
54.65
54.65
54.65
52.99
-
Dec 29, 2025
54.65
54.65
54.65
54.65
52.99
-
Dec 26, 2025
54.65
54.65
54.65
54.65
52.99
-
Dec 24, 2025
54.65
54.65
54.65
54.65
52.99
-
Dec 23, 2025
54.65
54.65
54.65
54.65
52.99
-
Dec 22, 2025
54.65
54.65
54.65
54.65
52.99
-
Dec 19, 2025
54.65
54.65
54.65
54.65
52.99
-
Dec 18, 2025
54.65
54.65
54.65
54.65
52.99
-
Dec 17, 2025
54.65
54.65
54.65
54.65
52.99
-
Dec 16, 2025
54.65
54.65
54.65
54.65
52.99
-
Dec 15, 2025
54.65
54.65
54.65
54.65
52.99
700
Dec 12, 2025
56.00
56.00
56.00
56.00
54.30
200
Dec 11, 2025
55.40
55.40
55.40
55.40
53.71
800
Dec 10, 2025
52.90
52.90
52.90
52.90
51.29
-
Dec 9, 2025
52.90
52.90
52.90
52.90
51.29
300
Dec 8, 2025
52.11
52.11
52.11
52.11
50.53
-
Dec 5, 2025
52.11
52.11
52.11
52.11
50.53
-
Dec 4, 2025
52.11
52.11
52.11
52.11
50.53
-
Dec 3, 2025
52.11
52.11
52.11
52.11
50.53
-
Dec 2, 2025
52.11
52.11
52.11
52.11
50.53
-
Dec 1, 2025
52.11
52.11
52.11
52.11
50.53
-
Nov 28, 2025
52.11
52.11
52.11
52.11
50.53
-
Nov 26, 2025
52.11
52.11
52.11
52.11
50.53
-
Nov 25, 2025
52.11
52.11
52.11
52.11
50.53
-
Nov 24, 2025
52.11
52.11
52.11
52.11
50.53
-
Nov 21, 2025
52.11
52.11
52.11
52.11
50.53
-
Nov 20, 2025
52.11
52.11
52.11
52.11
50.53
-
Nov 19, 2025
52.11
52.11
52.11
52.11
50.53
-
Nov 18, 2025
52.11
52.11
52.11
52.11
50.53
900
Nov 17, 2025
53.05
53.05
53.05
53.05
51.44
-
Nov 14, 2025
53.05
53.05
53.05
53.05
51.44
100
Nov 13, 2025
54.00
54.00
54.00
54.00
52.36
-
Nov 12, 2025
54.00
54.00
54.00
54.00
52.36
-
Nov 11, 2025
54.00
54.00
54.00
54.00
52.36
200
Nov 10, 2025
51.73
51.73
51.73
51.73
50.16
-
Nov 7, 2025
51.73
51.73
51.73
51.73
50.16
-
Nov 6, 2025
51.73
51.73
51.73
51.73
50.16
1,000
Nov 5, 2025
52.00
52.00
52.00
52.00
50.42
200
Nov 4, 2025
50.52
50.52
50.52
50.52
48.98
-
Nov 3, 2025
50.52
50.52
50.52
50.52
48.98
400
Oct 31, 2025
52.50
52.50
52.50
52.50
50.90
-
