Accenture plc (VIE:ACN)
Austria · Delayed Price · Currency is EUR 220.30
+8.80 (4.16%)
At close: Oct 28, 2026
VIE:ACN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 216.70 | 218.70 | 211.30 | 218.70 | 218.70 | -0.73% | 59 |
| Oct 28, 2026 | 209.70 | 220.30 | 209.70 | 220.30 | 220.30 | 4.16% | - |
| Oct 27, 2026 | 221.00 | 221.50 | 211.50 | 211.50 | 211.50 | -3.99% | 69 |
| Oct 23, 2026 | 228.40 | 228.40 | 220.30 | 220.30 | 220.30 | -0.94% | 34 |
| Oct 22, 2026 | 213.50 | 222.40 | 212.10 | 222.40 | 222.40 | 5.60% | - |
| Oct 21, 2026 | 208.50 | 211.30 | 208.50 | 210.60 | 210.60 | -1.08% | 56 |
| Oct 20, 2026 | 212.20 | 214.10 | 212.10 | 212.90 | 212.90 | 5.24% | - |
| Oct 19, 2026 | 204.70 | 204.70 | 202.30 | 202.30 | 202.30 | -0.15% | - |
| Oct 16, 2026 | 200.50 | 205.40 | 200.20 | 202.60 | 202.60 | 0.10% | 179 |
| Oct 15, 2026 | 192.10 | 202.40 | 192.10 | 202.40 | 202.40 | 3.34% | - |
| Oct 14, 2026 | 191.55 | 195.85 | 191.55 | 195.85 | 195.85 | 1.69% | 141 |
| Oct 13, 2026 | 192.60 | 193.20 | 190.05 | 192.60 | 192.60 | 2.87% | 167 |
| Oct 12, 2026 | 187.10 | 188.80 | 187.10 | 188.75 | 187.22 | 1.59% | - |
| Oct 9, 2026 | 185.45 | 186.60 | 185.40 | 185.80 | 184.29 | 5.66% | - |
| Oct 8, 2026 | 175.45 | 176.70 | 175.45 | 175.85 | 174.42 | 0.20% | - |
| Oct 7, 2026 | 171.90 | 175.50 | 171.90 | 175.50 | 174.08 | 0.49% | - |
| Oct 6, 2026 | 174.30 | 174.85 | 174.30 | 174.65 | 173.23 | -0.29% | - |
| Oct 5, 2026 | 177.80 | 177.95 | 175.15 | 175.15 | 173.73 | -4.00% | - |
| Oct 2, 2026 | 188.70 | 189.30 | 182.45 | 182.45 | 180.97 | -4.70% | 108 |
| Oct 1, 2026 | 162.05 | 191.45 | 162.05 | 191.45 | 189.90 | 18.84% | 255 |
| Sep 30, 2026 | 157.00 | 161.10 | 156.20 | 161.10 | 159.79 | 4.64% | - |
| Sep 29, 2026 | 153.55 | 153.95 | 153.10 | 153.95 | 152.70 | 0.65% | - |
| Sep 28, 2026 | 156.40 | 156.40 | 152.15 | 152.95 | 151.71 | -3.07% | 243 |
| Sep 25, 2026 | 156.25 | 157.80 | 155.05 | 157.80 | 156.52 | - | 178 |
| Sep 24, 2026 | 160.90 | 163.65 | 157.80 | 157.80 | 156.52 | -2.68% | 27 |
| Sep 23, 2026 | 161.65 | 162.15 | 161.25 | 162.15 | 160.83 | 1.09% | - |
| Sep 22, 2026 | 163.60 | 165.85 | 160.40 | 160.40 | 159.10 | -0.90% | - |
| Sep 21, 2026 | 168.40 | 168.40 | 161.85 | 161.85 | 160.54 | 0.75% | 171 |
| Sep 18, 2026 | 166.15 | 166.15 | 160.65 | 160.65 | 159.35 | -3.16% | - |
| Sep 17, 2026 | 166.40 | 166.95 | 165.00 | 165.90 | 164.55 | 0.42% | 223 |
| Sep 16, 2026 | 167.90 | 167.90 | 164.45 | 165.20 | 163.86 | -2.42% | - |
| Sep 15, 2026 | 167.30 | 169.30 | 165.80 | 169.30 | 167.93 | 2.70% | 163 |
| Sep 14, 2026 | 159.90 | 165.60 | 159.90 | 164.85 | 163.51 | 6.22% | 165 |
| Sep 11, 2026 | 153.70 | 155.20 | 153.70 | 155.20 | 153.94 | 1.11% | - |
| Sep 10, 2026 | 151.65 | 153.50 | 151.60 | 153.50 | 152.26 | 0.85% | - |