EODData

MEMBERSHIP REGISTER LOG IN

FRA, ACR1: ACCOR SP.ADR NEW 1/5/O.N

26 Aug 2025
LAST:

8.650

CHANGE:
 0.20		OPEN:
8.650		HIGH:
8.650		ASK:
0.000		VOLUME:
1K
CHG(%):
2.26		PREV:
8.850		LOW:
8.650		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
26 Aug 258.6508.6508.6508.6501K
25 Aug 258.8508.8508.8508.8501K
22 Aug 258.7508.7508.7508.7501K
21 Aug 258.8008.8008.8008.8001K
20 Aug 258.8008.8008.8008.8001K
19 Aug 258.8508.8508.8508.8501K
18 Aug 258.8008.8008.8008.8001K
15 Aug 258.8508.8508.8508.8501K
14 Aug 258.7508.7508.7508.7501K
13 Aug 258.8008.8008.8008.8001K

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:8.77
MA10:8.79
MA20:8.83
MA50:9.01
MA100:8.83
MA200:8.99
STO14:24.08
RSI14:61.45
WPR14:-75.92
MTM14:0.11
ROC14:0.01
ATR:0.12
Week High:8.85
Week Low:8.65
Month High:9.95
Month Low:8.26
Year High:10.18
Year Low:6.93
Volatility:18.33

RECENT DIVIDENDS

Date Amount
13 Jun 2025$0.25
06 Jun 2024$0.22
23 May 2023$0.19
08 May 2019$0.20