Accenture plc (FRA:CSA)
Germany · Delayed Price · Currency is EUR 151.60
-10.90 (-6.71%)
Last updated: Apr 23, 2026, 5:45 PM CET
FRA:CSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 160.85 | 161.75 | 149.85 | 151.60 | 151.60 | -6.71% | 612 |
| Apr 22, 2026 | 165.80 | 166.60 | 162.50 | 162.50 | 162.50 | -3.13% | 324 |
| Apr 21, 2026 | 165.50 | 167.75 | 165.50 | 167.75 | 167.75 | 1.67% | 838 |
| Apr 20, 2026 | 168.55 | 169.20 | 165.00 | 165.00 | 165.00 | -0.18% | 410 |
| Apr 17, 2026 | 164.65 | 165.30 | 164.65 | 165.30 | 165.30 | 0.06% | 196 |
| Apr 16, 2026 | 164.95 | 165.50 | 163.35 | 165.20 | 165.20 | 0.36% | 803 |
| Apr 15, 2026 | 160.80 | 165.00 | 160.80 | 164.60 | 164.60 | 1.82% | 215 |
| Apr 14, 2026 | 163.65 | 163.65 | 161.35 | 161.65 | 161.65 | 1.60% | 278 |
| Apr 13, 2026 | 152.45 | 159.10 | 152.45 | 159.10 | 159.10 | 4.67% | 102 |
| Apr 10, 2026 | 159.20 | 160.00 | 152.00 | 152.00 | 152.00 | -3.77% | 291 |
| Apr 9, 2026 | 164.95 | 164.95 | 157.40 | 157.95 | 157.95 | -8.70% | 194 |
| Apr 8, 2026 | 172.60 | 173.20 | 172.60 | 173.00 | 171.61 | 1.11% | 65 |
| Apr 7, 2026 | 171.65 | 172.15 | 171.10 | 171.10 | 169.72 | 0.08% | 172 |
| Apr 2, 2026 | 169.00 | 170.96 | 169.00 | 170.96 | 169.58 | 0.68% | 80 |
| Apr 1, 2026 | 171.38 | 172.00 | 165.76 | 169.80 | 168.43 | -0.61% | 552 |
| Mar 31, 2026 | 172.94 | 173.96 | 170.84 | 170.84 | 169.46 | -1.33% | 200 |
| Mar 30, 2026 | 168.10 | 173.14 | 167.46 | 173.14 | 171.74 | 3.07% | 305 |
| Mar 27, 2026 | 170.42 | 170.42 | 165.50 | 167.98 | 166.63 | -0.44% | 218 |
| Mar 26, 2026 | 165.90 | 170.48 | 165.90 | 168.72 | 167.36 | 0.56% | 488 |
| Mar 25, 2026 | 167.50 | 167.78 | 167.50 | 167.78 | 166.43 | 0.32% | 75 |
| Mar 24, 2026 | 171.76 | 172.88 | 167.18 | 167.24 | 165.89 | -3.02% | 138 |
| Mar 23, 2026 | 172.62 | 174.86 | 172.44 | 172.44 | 171.05 | -3.10% | 275 |
| Mar 20, 2026 | 176.82 | 177.96 | 174.90 | 177.96 | 176.53 | -0.63% | 372 |
| Mar 19, 2026 | 170.78 | 179.64 | 161.24 | 179.08 | 177.64 | 5.30% | 460 |
| Mar 18, 2026 | 172.54 | 174.02 | 170.06 | 170.06 | 168.69 | -2.29% | 139 |
| Mar 17, 2026 | 172.50 | 174.04 | 172.50 | 174.04 | 172.64 | 0.36% | 116 |
| Mar 16, 2026 | 171.80 | 173.42 | 170.46 | 173.42 | 172.02 | 0.30% | 391 |
| Mar 13, 2026 | 170.56 | 172.90 | 170.56 | 172.90 | 171.51 | 1.71% | 7 |
| Mar 12, 2026 | 172.92 | 172.92 | 170.00 | 170.00 | 168.63 | -2.70% | 695 |
| Mar 11, 2026 | 173.40 | 175.28 | 173.40 | 174.72 | 173.31 | 0.41% | 266 |
| Mar 10, 2026 | 179.76 | 180.32 | 172.02 | 174.00 | 172.60 | -2.56% | 391 |
| Mar 9, 2026 | 182.98 | 183.14 | 177.74 | 178.58 | 177.14 | -4.46% | 97 |
| Mar 6, 2026 | 184.10 | 187.02 | 183.88 | 186.92 | 185.41 | 0.55% | 405 |
| Mar 5, 2026 | 179.90 | 185.90 | 179.24 | 185.90 | 184.40 | 1.35% | 115 |
| Mar 4, 2026 | 179.50 | 183.42 | 179.50 | 183.42 | 181.94 | 2.21% | 80 |
| Mar 3, 2026 | 174.74 | 179.46 | 174.30 | 179.46 | 178.01 | 2.31% | 180 |
| Mar 2, 2026 | 174.66 | 176.02 | 174.66 | 175.40 | 173.99 | 1.42% | 90 |
| Feb 27, 2026 | 173.62 | 175.82 | 171.94 | 172.94 | 171.55 | -0.10% | 601 |
| Feb 26, 2026 | 162.14 | 173.12 | 162.14 | 173.12 | 171.73 | 7.35% | 1,181 |
| Feb 25, 2026 | 167.14 | 167.28 | 160.48 | 161.26 | 159.96 | -3.62% | 222 |
| Feb 24, 2026 | 171.20 | 172.60 | 167.32 | 167.32 | 165.97 | -3.89% | 1,673 |
| Feb 23, 2026 | 180.96 | 182.00 | 174.10 | 174.10 | 172.70 | -4.37% | 1,506 |
| Feb 20, 2026 | 183.68 | 183.68 | 182.06 | 182.06 | 180.59 | 0.59% | 67 |
| Feb 19, 2026 | 189.68 | 189.68 | 180.18 | 181.00 | 179.54 | -2.44% | 906 |
| Feb 18, 2026 | 185.44 | 186.52 | 185.44 | 185.52 | 184.03 | -0.76% | 163 |
| Feb 17, 2026 | 188.20 | 190.90 | 183.96 | 186.94 | 185.43 | -0.92% | 502 |
| Feb 16, 2026 | 188.80 | 190.10 | 188.68 | 188.68 | 187.16 | 0.32% | 418 |
| Feb 13, 2026 | 186.08 | 188.08 | 186.00 | 188.08 | 186.56 | 3.23% | 293 |
| Feb 12, 2026 | 194.00 | 195.04 | 182.20 | 182.20 | 180.73 | -5.37% | 1,100 |
| Feb 11, 2026 | 201.60 | 203.65 | 192.54 | 192.54 | 190.99 | -6.08% | 355 |