Accenture plc (FRA:CSA)
Germany · Delayed Price · Currency is EUR 242.85
+0.50 (0.21%)
At close: Jan 9, 2026
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 241.50 | 242.85 | 240.85 | 242.85 | 242.85 | 0.21% | 242 |
| Jan 8, 2026 | 234.60 | 242.45 | 233.60 | 242.35 | 242.35 | 3.35% | 693 |
| Jan 7, 2026 | 234.80 | 239.95 | 232.90 | 234.50 | 234.50 | 0.58% | 318 |
| Jan 6, 2026 | 224.55 | 233.15 | 224.55 | 233.15 | 233.15 | 3.48% | 241 |
| Jan 5, 2026 | 221.30 | 225.30 | 221.30 | 225.30 | 225.30 | 1.17% | 331 |
| Jan 2, 2026 | 228.70 | 230.15 | 221.40 | 222.70 | 222.70 | -3.09% | 49 |
| Dec 30, 2025 | 229.85 | 230.50 | 229.80 | 229.80 | 229.80 | -0.22% | 107 |
| Dec 29, 2025 | 229.30 | 231.55 | 228.85 | 230.30 | 230.30 | 0.41% | 1,191 |
| Dec 23, 2025 | 229.95 | 229.95 | 228.10 | 229.35 | 229.35 | -0.11% | 185 |
| Dec 22, 2025 | 232.55 | 232.55 | 229.60 | 229.60 | 229.60 | -0.63% | 219 |
| Dec 19, 2025 | 230.50 | 231.05 | 228.95 | 231.05 | 231.05 | 0.02% | 276 |
| Dec 18, 2025 | 232.80 | 235.40 | 226.75 | 231.00 | 231.00 | -1.30% | 386 |
| Dec 17, 2025 | 232.70 | 235.90 | 232.70 | 234.05 | 234.05 | 0.82% | 862 |
| Dec 16, 2025 | 234.25 | 237.25 | 229.95 | 232.15 | 232.15 | 0.63% | 499 |
| Dec 15, 2025 | 232.05 | 232.20 | 230.70 | 230.70 | 230.70 | -0.43% | 297 |
| Dec 12, 2025 | 229.80 | 232.25 | 229.65 | 231.70 | 231.70 | 0.35% | 391 |
| Dec 11, 2025 | 230.90 | 233.40 | 230.40 | 230.90 | 230.90 | -0.28% | 1,144 |
| Dec 10, 2025 | 231.35 | 232.05 | 230.70 | 231.55 | 231.55 | -0.37% | 618 |
| Dec 9, 2025 | 228.55 | 233.95 | 228.45 | 232.40 | 232.40 | 1.48% | 800 |
| Dec 8, 2025 | 228.45 | 230.90 | 228.40 | 229.00 | 229.00 | 0.07% | 325 |
| Dec 5, 2025 | 230.70 | 232.20 | 228.85 | 228.85 | 228.85 | -1.76% | 247 |
| Dec 4, 2025 | 233.30 | 236.05 | 232.95 | 232.95 | 232.95 | 0.50% | 457 |
| Dec 3, 2025 | 224.55 | 231.80 | 224.15 | 231.80 | 231.80 | 2.70% | 541 |
| Dec 2, 2025 | 221.00 | 226.00 | 221.00 | 225.70 | 225.70 | 1.90% | 673 |
| 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 |