Accenture plc (BIT:1ACN)
Italy · Delayed Price · Currency is EUR 183.10
-9.20 (-4.78%)
At close: Oct 2, 2026
BIT:1ACN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 187.95 | 190.20 | 178.60 | 183.10 | 183.10 | -3.98% | 979 |
| Oct 1, 2026 | 161.60 | 201.00 | 161.20 | 192.30 | 190.70 | 19.59% | 4,023 |
| Sep 30, 2026 | 157.95 | 160.90 | 154.80 | 160.80 | 159.46 | 4.65% | 144 |
| Sep 29, 2026 | 154.35 | 155.35 | 153.00 | 153.65 | 152.37 | 0.46% | 219 |
| Sep 28, 2026 | 155.30 | 155.55 | 151.45 | 152.95 | 151.67 | -3.04% | 223 |
| Sep 25, 2026 | 157.00 | 158.10 | 154.90 | 157.75 | 156.43 | -0.09% | 255 |
| Sep 24, 2026 | 160.30 | 163.45 | 158.40 | 157.90 | 156.58 | -2.59% | 205 |
| Sep 23, 2026 | 160.85 | 162.70 | 160.75 | 162.10 | 160.75 | 0.87% | 67 |
| Sep 22, 2026 | 164.40 | 165.95 | 159.35 | 160.70 | 159.36 | -0.46% | 1,111 |
| Sep 21, 2026 | 167.65 | 168.25 | 162.95 | 161.45 | 160.10 | 0.44% | 287 |
| Sep 18, 2026 | 165.35 | 165.35 | 159.80 | 160.75 | 159.41 | -3.16% | 136 |
| Sep 17, 2026 | 165.50 | 166.10 | 165.00 | 166.00 | 164.62 | 0.42% | 308 |
| Sep 16, 2026 | 167.15 | 168.75 | 164.90 | 165.30 | 163.92 | -2.33% | 122 |
| Sep 15, 2026 | 167.10 | 169.00 | 164.30 | 169.25 | 167.84 | 2.51% | 812 |
| Sep 14, 2026 | 160.50 | 166.40 | 159.85 | 165.10 | 163.72 | 6.31% | 1,088 |
| Sep 11, 2026 | 154.15 | 154.70 | 153.50 | 155.30 | 154.00 | 1.17% | 64 |
| Sep 10, 2026 | 151.00 | 154.15 | 150.90 | 153.50 | 152.22 | 0.75% | 181 |
| Sep 9, 2026 | 153.85 | 154.80 | 151.95 | 152.35 | 151.08 | -0.88% | 421 |
| Sep 8, 2026 | 159.95 | 160.50 | 153.40 | 153.70 | 152.42 | -4.33% | 1,142 |
| Sep 7, 2026 | 163.75 | 163.75 | 156.35 | 160.65 | 159.31 | -0.93% | 142 |
| Sep 4, 2026 | 166.95 | 166.95 | 161.70 | 162.15 | 160.80 | -2.79% | 448 |
| Sep 3, 2026 | 162.35 | 166.25 | 162.35 | 166.80 | 165.41 | 3.86% | 260 |
| Sep 2, 2026 | 160.75 | 162.95 | 160.20 | 160.60 | 159.26 | -1.20% | 997 |
| Sep 1, 2026 | 163.80 | 164.25 | 161.65 | 162.55 | 161.19 | -0.67% | 520 |
| Aug 31, 2026 | 164.10 | 164.30 | 160.45 | 163.65 | 162.29 | -0.40% | 75 |
| Aug 28, 2026 | 160.70 | 165.45 | 159.55 | 164.30 | 162.93 | 1.05% | 530 |
| Aug 27, 2026 | 158.35 | 162.75 | 157.45 | 162.60 | 161.24 | 4.20% | 1,326 |
| Aug 26, 2026 | 157.40 | 157.40 | 155.85 | 156.05 | 154.75 | -2.56% | 499 |
| Aug 25, 2026 | 161.05 | 161.05 | 157.00 | 160.15 | 158.81 | -0.16% | 506 |
| Aug 24, 2026 | 160.25 | 160.55 | 158.60 | 160.40 | 159.06 | 0.06% | 192 |
| Aug 21, 2026 | 155.60 | 160.30 | 154.65 | 160.30 | 158.96 | 0.44% | 422 |
| Aug 20, 2026 | 155.30 | 160.00 | 155.00 | 159.60 | 158.27 | 0.88% | 547 |
| Aug 19, 2026 | 148.45 | 159.00 | 148.45 | 158.20 | 156.88 | 6.17% | 561 |
| Aug 18, 2026 | 147.90 | 149.80 | 146.45 | 149.00 | 147.76 | - | 186 |
| Aug 17, 2026 | 150.90 | 151.40 | 148.25 | 149.00 | 147.76 | -2.26% | 470 |
| Aug 14, 2026 | 155.75 | 155.80 | 152.60 | 152.45 | 151.18 | -1.58% | 302 |
| Aug 13, 2026 | 156.10 | 160.80 | 154.70 | 154.90 | 153.61 | 1.11% | 765 |
| Aug 12, 2026 | 155.20 | 156.00 | 150.80 | 153.20 | 151.92 | -1.54% | 426 |
| Aug 11, 2026 | 155.10 | 155.55 | 153.25 | 155.60 | 154.30 | 1.73% | 387 |
| Aug 10, 2026 | 152.60 | 153.70 | 151.30 | 152.95 | 151.67 | 2.31% | 380 |
| Aug 7, 2026 | 148.45 | 151.00 | 148.15 | 149.50 | 148.25 | 2.36% | 833 |
| Aug 6, 2026 | 146.05 | 148.45 | 139.00 | 146.05 | 144.83 | 0.55% | 829 |
| Aug 5, 2026 | 148.35 | 150.00 | 145.00 | 145.25 | 144.04 | 1.43% | 992 |
| Aug 4, 2026 | 144.55 | 144.55 | 139.90 | 143.20 | 142.01 | -0.93% | 1,823 |
| Aug 3, 2026 | 145.10 | 148.15 | 144.25 | 144.55 | 143.34 | 2.26% | 639 |
| Jul 31, 2026 | 141.05 | 142.80 | 138.70 | 141.35 | 140.17 | -0.53% | 758 |
| Jul 30, 2026 | 151.70 | 152.90 | 138.60 | 142.10 | 140.91 | -7.46% | 1,640 |
| Jul 29, 2026 | 145.90 | 153.55 | 142.25 | 153.55 | 152.27 | 4.60% | 997 |
| Jul 28, 2026 | 136.80 | 147.15 | 136.05 | 146.80 | 145.58 | 7.90% | 2,071 |
| Jul 27, 2026 | 128.30 | 136.00 | 128.30 | 136.05 | 134.92 | 5.83% | 1,563 |