Accenture plc (FRA:CSA)
Germany · Delayed Price · Currency is EUR 157.95
-1.80 (-1.13%)
Last updated: Aug 26, 2026, 3:31 PM CET
FRA:CSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |