Accenture plc (FRA:CSA)
Germany · Delayed Price · Currency is EUR 146.20
-0.95 (-0.65%)
Last updated: Aug 5, 2026, 4:54 PM CET
FRA:CSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 147.65 | 149.40 | 147.65 | 149.40 | - | 1.53% | 130 |
| 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 |
| Jul 6, 2026 | 120.00 | 120.95 | 119.40 | 120.25 | 118.87 | 1.82% | 336 |
| Jul 3, 2026 | 120.05 | 120.05 | 118.10 | 118.10 | 116.74 | -1.54% | 216 |
| Jul 2, 2026 | 114.95 | 120.20 | 114.80 | 119.95 | 118.57 | 3.27% | 757 |
| Jul 1, 2026 | 108.65 | 117.00 | 108.65 | 116.15 | 114.81 | 6.90% | 397 |
| Jun 30, 2026 | 109.75 | 110.00 | 107.80 | 108.65 | 107.40 | -1.14% | 708 |
| Jun 29, 2026 | 114.25 | 114.70 | 109.90 | 109.90 | 108.64 | -1.88% | 318 |
| Jun 26, 2026 | 110.95 | 112.00 | 110.95 | 112.00 | 110.71 | -1.45% | 524 |
| Jun 25, 2026 | 112.35 | 113.65 | 111.75 | 113.65 | 112.34 | 0.58% | 310 |
| Jun 24, 2026 | 111.95 | 113.00 | 111.45 | 113.00 | 111.70 | 2.31% | 293 |
| Jun 23, 2026 | 108.65 | 112.80 | 108.30 | 110.45 | 109.18 | 6.15% | 1,211 |
| Jun 22, 2026 | 113.40 | 113.40 | 104.00 | 104.05 | 102.85 | -8.89% | 1,977 |
| Jun 19, 2026 | 112.20 | 114.85 | 112.20 | 114.20 | 112.89 | 2.61% | 1,672 |
| Jun 18, 2026 | 138.05 | 138.05 | 110.85 | 111.30 | 110.02 | -19.17% | 1,265 |
| Jun 17, 2026 | 142.55 | 143.45 | 137.70 | 137.70 | 136.12 | -3.71% | 223 |
| Jun 16, 2026 | 143.05 | 143.50 | 141.85 | 143.00 | 141.36 | -1.85% | 902 |
| Jun 15, 2026 | 147.85 | 149.00 | 145.35 | 145.70 | 144.02 | -1.62% | 1,536 |
| Jun 12, 2026 | 144.85 | 148.10 | 144.85 | 148.10 | 146.40 | 2.14% | 398 |
| Jun 11, 2026 | 147.75 | 147.75 | 145.00 | 145.00 | 143.33 | -0.55% | 75 |
| Jun 10, 2026 | 149.35 | 149.35 | 145.80 | 145.80 | 144.12 | -4.08% | 70 |
| Jun 9, 2026 | 151.40 | 152.00 | 151.40 | 152.00 | 150.25 | 0.07% | 71 |
| Jun 8, 2026 | 154.40 | 155.35 | 151.90 | 151.90 | 150.15 | -1.68% | 222 |
| Jun 5, 2026 | 154.20 | 154.55 | 153.75 | 154.50 | 152.72 | 0.75% | 168 |
| Jun 4, 2026 | 152.60 | 156.20 | 152.60 | 153.35 | 151.59 | -0.42% | 71 |
| Jun 3, 2026 | 159.80 | 160.40 | 154.00 | 154.00 | 152.23 | -3.42% | 415 |
| Jun 2, 2026 | 168.10 | 168.85 | 158.00 | 159.45 | 157.62 | -5.87% | 1,444 |
| Jun 1, 2026 | 162.95 | 170.00 | 162.75 | 169.40 | 167.45 | 9.61% | 700 |
| May 29, 2026 | 154.30 | 154.55 | 153.55 | 154.55 | 152.77 | 0.98% | 332 |
| May 28, 2026 | 152.80 | 153.60 | 152.10 | 153.05 | 151.29 | 0.33% | 342 |