Accenture plc (FRA:CSA)
Germany · Delayed Price · Currency is EUR 164.00
+5.35 (3.37%)
Last updated: Sep 14, 2026, 4:00 PM CET
FRA:CSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 158.25 | 165.15 | 158.25 | 164.00 | 164.00 | 3.37% | 1,969 |
| Sep 11, 2026 | 153.40 | 158.65 | 153.40 | 158.65 | 158.65 | 3.90% | 400 |
| Sep 10, 2026 | 151.20 | 153.90 | 151.20 | 152.70 | 152.70 | 0.07% | 190 |
| Sep 9, 2026 | 153.25 | 154.05 | 152.00 | 152.60 | 152.60 | -0.78% | 2,403 |
| Sep 8, 2026 | 158.90 | 159.00 | 153.60 | 153.80 | 153.80 | -3.12% | 230 |
| Sep 7, 2026 | 160.05 | 160.05 | 158.75 | 158.75 | 158.75 | -1.76% | 150 |
| Sep 4, 2026 | 165.60 | 165.65 | 161.60 | 161.60 | 161.60 | -3.75% | 346 |
| Sep 3, 2026 | 161.25 | 167.90 | 161.25 | 167.90 | 167.90 | 3.29% | 56 |
| Sep 2, 2026 | 161.45 | 162.55 | 161.45 | 162.55 | 162.55 | 0.22% | 131 |
| Sep 1, 2026 | 163.15 | 163.15 | 162.20 | 162.20 | 162.20 | 0.40% | 45 |
| Aug 31, 2026 | 162.95 | 162.95 | 161.00 | 161.55 | 161.55 | -1.73% | 293 |
| Aug 28, 2026 | 160.35 | 164.40 | 160.35 | 164.40 | 164.40 | 4.85% | 44 |
| Aug 27, 2026 | 155.45 | 156.80 | 155.45 | 156.80 | 156.80 | -0.73% | 100 |
| Aug 26, 2026 | 159.70 | 161.00 | 157.05 | 157.95 | 157.95 | -1.13% | 386 |
| Aug 25, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | -0.47% | - |
| Aug 24, 2026 | 159.15 | 160.50 | 159.15 | 160.50 | 160.50 | 0.16% | 320 |
| Aug 21, 2026 | 154.65 | 160.25 | 154.65 | 160.25 | 160.25 | 1.30% | 20 |
| Aug 20, 2026 | 157.40 | 160.00 | 157.10 | 158.20 | 158.20 | 0.06% | 227 |
| Aug 19, 2026 | 149.00 | 158.10 | 148.55 | 158.10 | 158.10 | 6.04% | 550 |
| Aug 18, 2026 | 146.75 | 149.10 | 146.75 | 149.10 | 149.10 | 0.44% | 350 |
| Aug 17, 2026 | 152.90 | 152.90 | 148.45 | 148.45 | 148.45 | -1.95% | 488 |
| Aug 14, 2026 | 154.10 | 154.95 | 151.40 | 151.40 | 151.40 | -2.98% | 660 |
| Aug 13, 2026 | 156.00 | 156.85 | 155.65 | 156.05 | 156.05 | 1.66% | 374 |
| Aug 12, 2026 | 155.40 | 155.40 | 153.50 | 153.50 | 153.50 | -0.52% | 552 |
| Aug 11, 2026 | 154.10 | 154.30 | 153.60 | 154.30 | 154.30 | -0.45% | 337 |
| Aug 10, 2026 | 151.45 | 155.00 | 151.45 | 155.00 | 155.00 | 2.65% | 611 |
| Aug 7, 2026 | 148.20 | 151.00 | 148.20 | 151.00 | 151.00 | 1.82% | 840 |
| Aug 6, 2026 | 146.75 | 148.30 | 138.05 | 148.30 | 148.30 | 1.44% | 837 |
| Aug 5, 2026 | 147.65 | 149.40 | 146.20 | 146.20 | 146.20 | -0.65% | 679 |
| Aug 4, 2026 | 143.95 | 147.15 | 139.95 | 147.15 | 147.15 | 2.15% | 660 |
| Aug 3, 2026 | 143.75 | 148.05 | 143.75 | 144.05 | 144.05 | 1.55% | 3,254 |
| Jul 31, 2026 | 140.60 | 143.10 | 139.25 | 141.85 | 141.85 | 0.60% | 283 |
| Jul 30, 2026 | 151.25 | 152.10 | 141.00 | 141.00 | 141.00 | -7.54% | 980 |
| Jul 29, 2026 | 144.75 | 154.15 | 144.75 | 152.50 | 152.50 | 5.17% | 278 |
| Jul 28, 2026 | 135.85 | 145.75 | 135.85 | 145.00 | 145.00 | 6.54% | 379 |
| Jul 27, 2026 | 129.45 | 136.10 | 128.80 | 136.10 | 136.10 | 6.95% | 1,449 |
| Jul 24, 2026 | 121.60 | 127.25 | 121.60 | 127.25 | 127.25 | 5.87% | 130 |
| Jul 23, 2026 | 122.30 | 122.30 | 120.20 | 120.20 | 120.20 | -2.20% | 185 |
| Jul 22, 2026 | 123.70 | 124.30 | 122.90 | 122.90 | 122.90 | -0.65% | 560 |
| Jul 21, 2026 | 126.30 | 126.65 | 123.70 | 123.70 | 123.70 | -1.20% | 1,088 |
| Jul 20, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 0.60% | - |
| Jul 17, 2026 | 124.90 | 126.00 | 124.45 | 124.45 | 124.45 | 2.85% | 201 |
| Jul 16, 2026 | 119.40 | 121.70 | 118.80 | 121.00 | 121.00 | 1.26% | 425 |
| Jul 15, 2026 | 116.90 | 120.90 | 115.90 | 119.50 | 119.50 | -0.17% | 486 |
| Jul 14, 2026 | 120.85 | 121.00 | 111.50 | 119.70 | 119.70 | -2.37% | 221 |
| Jul 13, 2026 | 118.55 | 122.60 | 118.55 | 122.60 | 122.60 | 3.33% | 295 |
| Jul 10, 2026 | 121.10 | 123.40 | 118.65 | 118.65 | 118.65 | -1.82% | 363 |
| Jul 9, 2026 | 119.25 | 120.85 | 116.25 | 120.85 | 120.85 | -1.68% | 960 |
| Jul 8, 2026 | 124.35 | 124.35 | 124.35 | 124.35 | 122.92 | -0.88% | - |
| Jul 7, 2026 | 120.00 | 125.60 | 120.00 | 125.45 | 124.01 | 4.32% | 539 |