Accenture plc (FRA:CSA)
Germany · Delayed Price · Currency is EUR 221.10
-9.50 (-4.12%)
At close: Oct 23, 2026
FRA:CSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 228.00 | 228.00 | 216.50 | 221.10 | 221.10 | -4.12% | 122 |
| Oct 22, 2026 | 212.90 | 230.60 | 210.90 | 230.60 | 230.60 | 7.76% | 549 |
| Oct 21, 2026 | 209.50 | 214.00 | 206.50 | 214.00 | 214.00 | -0.47% | 151 |
| Oct 20, 2026 | 212.60 | 215.00 | 211.10 | 215.00 | 215.00 | 2.38% | 622 |
| Oct 19, 2026 | 203.80 | 210.00 | 203.40 | 210.00 | 210.00 | 4.27% | 243 |
| Oct 16, 2026 | 199.65 | 202.40 | 199.55 | 201.40 | 201.40 | 0.55% | 417 |
| Oct 15, 2026 | 191.50 | 203.30 | 191.50 | 200.30 | 200.30 | 4.32% | 487 |
| Oct 14, 2026 | 190.75 | 192.15 | 190.75 | 192.00 | 192.00 | 0.52% | 228 |
| Oct 13, 2026 | 191.60 | 194.15 | 191.00 | 191.00 | 191.00 | -0.04% | 75 |
| Oct 12, 2026 | 186.50 | 192.60 | 186.50 | 192.60 | 191.07 | 4.50% | 125 |
| Oct 9, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 182.84 | 3.80% | - |
| Oct 8, 2026 | 175.30 | 181.15 | 175.30 | 177.55 | 176.14 | 0.88% | 210 |
| Oct 7, 2026 | 171.65 | 176.00 | 171.65 | 176.00 | 174.60 | 1.50% | 170 |
| Oct 6, 2026 | 173.20 | 173.40 | 173.20 | 173.40 | 172.02 | -0.14% | 11 |
| Oct 5, 2026 | 177.50 | 177.50 | 173.65 | 173.65 | 172.27 | -2.25% | 313 |
| Oct 2, 2026 | 188.30 | 188.85 | 177.60 | 177.65 | 176.24 | -7.40% | 314 |
| Oct 1, 2026 | 161.60 | 199.90 | 161.60 | 191.85 | 190.33 | 23.02% | 2,075 |
| Sep 30, 2026 | 156.90 | 156.95 | 155.95 | 155.95 | 154.71 | 1.93% | 832 |
| Sep 29, 2026 | 152.85 | 153.30 | 152.00 | 153.00 | 151.78 | 0.66% | 352 |
| Sep 28, 2026 | 154.65 | 155.35 | 152.00 | 152.00 | 150.79 | -3.74% | 379 |
| Sep 25, 2026 | 155.55 | 157.90 | 155.40 | 157.90 | 156.65 | -1.47% | 280 |
| Sep 24, 2026 | 160.25 | 160.25 | 160.25 | 160.25 | 158.98 | -0.62% | - |
| Sep 23, 2026 | 161.20 | 161.25 | 161.20 | 161.25 | 159.97 | -0.37% | 31 |
| Sep 22, 2026 | 161.85 | 161.85 | 161.85 | 161.85 | 160.56 | -0.86% | - |
| Sep 21, 2026 | 167.45 | 167.90 | 163.25 | 163.25 | 161.95 | -0.18% | 1,431 |
| Sep 18, 2026 | 165.60 | 165.60 | 163.55 | 163.55 | 162.25 | -1.24% | 23 |
| Sep 17, 2026 | 165.55 | 165.60 | 165.55 | 165.60 | 164.28 | -0.18% | 21 |
| Sep 16, 2026 | 167.30 | 167.30 | 165.90 | 165.90 | 164.58 | -2.41% | 20 |
| Sep 15, 2026 | 168.50 | 170.00 | 168.50 | 170.00 | 168.65 | 3.66% | 72 |
| Sep 14, 2026 | 158.25 | 165.15 | 158.25 | 164.00 | 162.70 | 3.37% | 1,969 |
| Sep 11, 2026 | 153.40 | 158.65 | 153.40 | 158.65 | 157.39 | 3.90% | 400 |
| Sep 10, 2026 | 151.20 | 153.90 | 151.20 | 152.70 | 151.49 | 0.07% | 190 |
| Sep 9, 2026 | 153.25 | 154.05 | 152.00 | 152.60 | 151.39 | -0.78% | 2,403 |
| Sep 8, 2026 | 158.90 | 159.00 | 153.60 | 153.80 | 152.58 | -3.12% | 230 |
| Sep 7, 2026 | 160.05 | 160.05 | 158.75 | 158.75 | 157.49 | -1.76% | 150 |
| Sep 4, 2026 | 165.60 | 165.65 | 161.60 | 161.60 | 160.32 | -3.75% | 346 |
| Sep 3, 2026 | 161.25 | 167.90 | 161.25 | 167.90 | 166.57 | 3.29% | 56 |
| Sep 2, 2026 | 161.45 | 162.55 | 161.45 | 162.55 | 161.26 | 0.22% | 131 |
| Sep 1, 2026 | 163.15 | 163.15 | 162.20 | 162.20 | 160.91 | 0.40% | 45 |
| Aug 31, 2026 | 162.95 | 162.95 | 161.00 | 161.55 | 160.27 | -1.73% | 293 |
| Aug 28, 2026 | 160.35 | 164.40 | 160.35 | 164.40 | 163.09 | 4.85% | 44 |
| Aug 27, 2026 | 155.45 | 156.80 | 155.45 | 156.80 | 155.55 | -0.73% | 100 |
| Aug 26, 2026 | 159.70 | 161.00 | 157.05 | 157.95 | 156.69 | -1.13% | 386 |
| Aug 25, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 158.48 | -0.47% | - |
| Aug 24, 2026 | 159.15 | 160.50 | 159.15 | 160.50 | 159.22 | 0.16% | 320 |
| Aug 21, 2026 | 154.65 | 160.25 | 154.65 | 160.25 | 158.98 | 1.30% | 20 |
| Aug 20, 2026 | 157.40 | 160.00 | 157.10 | 158.20 | 156.94 | 0.06% | 227 |
| Aug 19, 2026 | 149.00 | 158.10 | 148.55 | 158.10 | 156.84 | 6.04% | 550 |
| Aug 18, 2026 | 146.75 | 149.10 | 146.75 | 149.10 | 147.91 | 0.44% | 350 |
| Aug 17, 2026 | 152.90 | 152.90 | 148.45 | 148.45 | 147.27 | -1.95% | 488 |