Accenture plc (FRA:CSA)
Germany · Delayed Price · Currency is EUR 217.40
+0.45 (0.21%)
At close: Jan 30, 2026
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 217.20 | 217.40 | 217.20 | 217.40 | 217.40 | 0.21% | 53 |
| Jan 29, 2026 | 225.10 | 229.00 | 216.65 | 216.95 | 216.95 | -5.14% | 1,189 |
| Jan 28, 2026 | 229.75 | 231.70 | 228.70 | 228.70 | 228.70 | -0.54% | 156 |
| Jan 27, 2026 | 236.25 | 237.05 | 229.95 | 229.95 | 229.95 | -3.24% | 192 |
| Jan 26, 2026 | 237.40 | 237.90 | 234.95 | 237.65 | 237.65 | -0.81% | 87 |
| Jan 23, 2026 | 243.55 | 243.55 | 238.05 | 239.60 | 239.60 | -1.07% | 717 |
| Jan 22, 2026 | 240.50 | 246.20 | 240.50 | 242.20 | 242.20 | 1.15% | 373 |
| Jan 21, 2026 | 232.80 | 242.95 | 231.30 | 239.45 | 239.45 | 2.13% | 299 |
| Jan 20, 2026 | 242.25 | 242.25 | 234.45 | 234.45 | 234.45 | -3.91% | 266 |
| Jan 19, 2026 | 242.45 | 245.15 | 240.05 | 244.00 | 244.00 | -2.09% | 395 |
| Jan 16, 2026 | 247.70 | 249.20 | 245.35 | 249.20 | 249.20 | 0.89% | 607 |
| Jan 15, 2026 | 247.25 | 250.05 | 247.00 | 247.00 | 247.00 | 4.35% | 303 |
| Jan 14, 2026 | 236.95 | 236.95 | 236.70 | 236.70 | 236.70 | -0.48% | 35 |
| Jan 13, 2026 | 238.90 | 239.65 | 237.85 | 237.85 | 237.85 | -0.90% | 279 |
| Jan 12, 2026 | 239.60 | 240.00 | 238.10 | 240.00 | 238.60 | -1.17% | 142 |
| Jan 9, 2026 | 241.50 | 242.85 | 240.85 | 242.85 | 241.43 | 0.21% | 242 |
| Jan 8, 2026 | 234.60 | 242.45 | 233.60 | 242.35 | 240.93 | 3.35% | 693 |
| Jan 7, 2026 | 234.80 | 239.95 | 232.90 | 234.50 | 233.13 | 0.58% | 318 |
| Jan 6, 2026 | 224.55 | 233.15 | 224.55 | 233.15 | 231.79 | 3.48% | 241 |
| Jan 5, 2026 | 221.30 | 225.30 | 221.30 | 225.30 | 223.98 | 1.17% | 331 |
| Jan 2, 2026 | 228.70 | 230.15 | 221.40 | 222.70 | 221.40 | -3.09% | 49 |
| Dec 30, 2025 | 229.85 | 230.50 | 229.80 | 229.80 | 228.46 | -0.22% | 107 |
| Dec 29, 2025 | 229.30 | 231.55 | 228.85 | 230.30 | 228.95 | 0.41% | 1,191 |
| Dec 23, 2025 | 229.95 | 229.95 | 228.10 | 229.35 | 228.01 | -0.11% | 185 |
| Dec 22, 2025 | 232.55 | 232.55 | 229.60 | 229.60 | 228.26 | -0.63% | 219 |
| Dec 19, 2025 | 230.50 | 231.05 | 228.95 | 231.05 | 229.70 | 0.02% | 276 |
| Dec 18, 2025 | 232.80 | 235.40 | 226.75 | 231.00 | 229.65 | -1.30% | 386 |
| Dec 17, 2025 | 232.70 | 235.90 | 232.70 | 234.05 | 232.68 | 0.82% | 862 |
| Dec 16, 2025 | 234.25 | 237.25 | 229.95 | 232.15 | 230.79 | 0.63% | 499 |
| Dec 15, 2025 | 232.05 | 232.20 | 230.70 | 230.70 | 229.35 | -0.43% | 297 |
| Dec 12, 2025 | 229.80 | 232.25 | 229.65 | 231.70 | 230.34 | 0.35% | 391 |
| Dec 11, 2025 | 230.90 | 233.40 | 230.40 | 230.90 | 229.55 | -0.28% | 1,144 |
| Dec 10, 2025 | 231.35 | 232.05 | 230.70 | 231.55 | 230.20 | -0.37% | 618 |
| Dec 9, 2025 | 228.55 | 233.95 | 228.45 | 232.40 | 231.04 | 1.48% | 800 |
| Dec 8, 2025 | 228.45 | 230.90 | 228.40 | 229.00 | 227.66 | 0.07% | 325 |
| Dec 5, 2025 | 230.70 | 232.20 | 228.85 | 228.85 | 227.51 | -1.76% | 247 |
| Dec 4, 2025 | 233.30 | 236.05 | 232.95 | 232.95 | 231.59 | 0.50% | 457 |
| Dec 3, 2025 | 224.55 | 231.80 | 224.15 | 231.80 | 230.44 | 2.70% | 541 |
| Dec 2, 2025 | 221.00 | 226.00 | 221.00 | 225.70 | 224.38 | 1.90% | 673 |
| Dec 1, 2025 | 215.00 | 221.50 | 214.30 | 221.50 | 220.20 | 3.31% | 1,338 |
| Nov 28, 2025 | 213.70 | 214.40 | 213.65 | 214.40 | 213.15 | 0.37% | 238 |
| Nov 27, 2025 | 213.20 | 214.75 | 213.20 | 213.60 | 212.35 | -0.60% | 346 |
| Nov 26, 2025 | 215.35 | 215.50 | 214.10 | 214.90 | 213.64 | 0.28% | 93 |
| Nov 25, 2025 | 210.95 | 215.00 | 210.05 | 214.30 | 213.05 | -0.44% | 947 |
| Nov 24, 2025 | 219.80 | 219.80 | 215.25 | 215.25 | 213.99 | -1.26% | 289 |
| Nov 21, 2025 | 208.35 | 218.00 | 208.35 | 218.00 | 216.73 | 4.48% | 257 |
| Nov 20, 2025 | 211.15 | 211.15 | 208.65 | 208.65 | 207.43 | -0.17% | 451 |
| Nov 19, 2025 | 206.70 | 210.30 | 206.70 | 209.00 | 207.78 | 1.43% | 400 |
| Nov 18, 2025 | 206.85 | 207.60 | 206.05 | 206.05 | 204.84 | -1.79% | 525 |
| Nov 17, 2025 | 211.10 | 211.60 | 208.75 | 209.80 | 208.57 | -0.31% | 130 |