Accenture plc (FRA:CSA)
Germany · Delayed Price · Currency is EUR 214.40
+0.80 (0.37%)
At close: Nov 28, 2025
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 215.00 | 221.50 | 214.30 | 221.50 | 221.50 | 3.31% | 1,338 |
| Nov 28, 2025 | 213.70 | 214.40 | 213.65 | 214.40 | 214.40 | 0.37% | 238 |
| Nov 27, 2025 | 213.20 | 214.75 | 213.20 | 213.60 | 213.60 | -0.60% | 346 |
| Nov 26, 2025 | 215.35 | 215.50 | 214.10 | 214.90 | 214.90 | 0.28% | 93 |
| Nov 25, 2025 | 210.95 | 215.00 | 210.05 | 214.30 | 214.30 | -0.44% | 947 |
| Nov 24, 2025 | 219.80 | 219.80 | 215.25 | 215.25 | 215.25 | -1.26% | 289 |
| Nov 21, 2025 | 208.35 | 218.00 | 208.35 | 218.00 | 218.00 | 4.48% | 257 |
| Nov 20, 2025 | 211.15 | 211.15 | 208.65 | 208.65 | 208.65 | -0.17% | 451 |
| Nov 19, 2025 | 206.70 | 210.30 | 206.70 | 209.00 | 209.00 | 1.43% | 400 |
| Nov 18, 2025 | 206.85 | 207.60 | 206.05 | 206.05 | 206.05 | -1.79% | 525 |
| Nov 17, 2025 | 211.10 | 211.60 | 208.75 | 209.80 | 209.80 | -0.31% | 130 |
| Nov 14, 2025 | 211.45 | 212.25 | 210.45 | 210.45 | 210.45 | -0.96% | 332 |
| Nov 13, 2025 | 212.55 | 212.55 | 210.70 | 212.50 | 212.50 | 0.59% | 946 |
| Nov 12, 2025 | 209.55 | 211.25 | 209.10 | 211.25 | 211.25 | 1.86% | 1,106 |
| Nov 11, 2025 | 211.10 | 211.80 | 207.40 | 207.40 | 207.40 | -1.43% | 549 |
| Nov 10, 2025 | 213.15 | 213.80 | 209.70 | 210.40 | 210.40 | 0.96% | 346 |
| Nov 7, 2025 | 208.80 | 209.00 | 207.15 | 208.40 | 208.40 | -0.33% | 1,005 |
| Nov 6, 2025 | 214.35 | 215.00 | 209.10 | 209.10 | 209.10 | -2.36% | 588 |
| Nov 5, 2025 | 210.90 | 215.65 | 210.75 | 214.15 | 214.15 | 0.54% | 498 |
| Nov 4, 2025 | 213.10 | 214.95 | 212.00 | 213.00 | 213.00 | - | 602 |
| Nov 3, 2025 | 216.45 | 217.70 | 211.65 | 213.00 | 213.00 | -1.23% | 658 |
| Oct 31, 2025 | 214.55 | 215.65 | 213.95 | 215.65 | 215.65 | -0.37% | 107 |
| Oct 30, 2025 | 213.60 | 216.45 | 212.05 | 216.45 | 216.45 | 0.49% | 882 |
| Oct 29, 2025 | 217.80 | 218.65 | 215.40 | 215.40 | 215.40 | -1.03% | 540 |
| Oct 28, 2025 | 214.65 | 217.90 | 214.65 | 217.65 | 217.65 | 1.26% | 299 |
| Oct 27, 2025 | 214.15 | 214.95 | 212.45 | 214.95 | 214.95 | -0.51% | 859 |
| Oct 24, 2025 | 214.75 | 216.05 | 214.65 | 216.05 | 216.05 | 1.79% | 216 |
| Oct 23, 2025 | 213.50 | 215.70 | 212.25 | 212.25 | 212.25 | -0.82% | 599 |
| Oct 22, 2025 | 215.50 | 216.15 | 213.85 | 214.00 | 214.00 | -1.02% | 635 |
| Oct 21, 2025 | 208.10 | 216.20 | 206.85 | 216.20 | 216.20 | 4.75% | 637 |
| Oct 20, 2025 | 205.00 | 207.05 | 204.05 | 206.40 | 206.40 | 2.66% | 1,299 |
| Oct 17, 2025 | 198.64 | 201.05 | 197.32 | 201.05 | 201.05 | 0.37% | 664 |
| Oct 16, 2025 | 205.60 | 206.95 | 200.30 | 200.30 | 200.30 | -3.19% | 645 |
| Oct 15, 2025 | 210.45 | 211.75 | 206.75 | 206.90 | 206.90 | -1.59% | 928 |
| Oct 14, 2025 | 208.70 | 210.25 | 208.55 | 210.25 | 210.25 | -0.07% | 351 |
| Oct 13, 2025 | 209.85 | 210.40 | 207.40 | 210.40 | 210.40 | -3.51% | 607 |
| Oct 10, 2025 | 216.20 | 218.05 | 215.80 | 218.05 | 218.05 | -0.41% | 242 |
| Oct 9, 2025 | 216.75 | 219.25 | 216.10 | 218.95 | 217.53 | 0.48% | 1,283 |
| Oct 8, 2025 | 215.75 | 217.90 | 212.80 | 217.90 | 216.49 | 1.85% | 1,292 |
| Oct 7, 2025 | 211.45 | 216.00 | 211.45 | 213.95 | 212.56 | 1.37% | 750 |
| Oct 6, 2025 | 209.40 | 211.05 | 207.70 | 211.05 | 209.68 | 0.88% | 836 |
| Oct 3, 2025 | 208.35 | 209.20 | 208.35 | 209.20 | 207.84 | 0.55% | 121 |
| Oct 2, 2025 | 207.15 | 209.40 | 206.35 | 208.05 | 206.70 | 1.19% | 809 |
| Oct 1, 2025 | 208.60 | 210.25 | 205.60 | 205.60 | 204.27 | -2.93% | 887 |
| Sep 30, 2025 | 210.95 | 214.25 | 209.65 | 211.80 | 210.43 | -0.07% | 2,363 |
| Sep 29, 2025 | 205.30 | 211.95 | 203.55 | 211.95 | 210.58 | 3.85% | 590 |
| Sep 26, 2025 | 199.92 | 204.15 | 198.30 | 204.10 | 202.78 | 2.26% | 1,259 |
| Sep 25, 2025 | 205.10 | 210.20 | 195.90 | 199.58 | 198.29 | -1.81% | 992 |
| Sep 24, 2025 | 199.34 | 203.25 | 199.34 | 203.25 | 201.93 | 2.58% | 986 |
| Sep 23, 2025 | 203.40 | 204.40 | 198.14 | 198.14 | 196.86 | -2.68% | 1,029 |