Skip to main content
Accenture plc (FRA:CSA)
Germany flag Germany · Delayed Price · Currency is EUR
183.92
-1.98 (-1.07%)
Last updated: Mar 6, 2026, 12:16 PM CET

Accenture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026179.90180.16179.90180.16--1.78%-
Mar 4, 2026179.50183.42179.50183.42183.422.21%80
Mar 3, 2026174.74179.46174.30179.46179.462.31%180
Mar 2, 2026174.66176.02174.66175.40175.401.42%90
Feb 27, 2026173.62175.82171.94172.94172.94-0.10%601
Feb 26, 2026162.14173.12162.14173.12173.127.35%1,181
Feb 25, 2026167.14167.28160.48161.26161.26-3.62%222
Feb 24, 2026171.20172.60167.32167.32167.32-3.89%1,673
Feb 23, 2026180.96182.00174.10174.10174.10-4.37%1,506
Feb 20, 2026183.68183.68182.06182.06182.060.59%67
Feb 19, 2026189.68189.68180.18181.00181.00-2.44%906
Feb 18, 2026185.44186.52185.44185.52185.52-0.76%163
Feb 17, 2026188.20190.90183.96186.94186.94-0.92%502
Feb 16, 2026188.80190.10188.68188.68188.680.32%418
Feb 13, 2026186.08188.08186.00188.08188.083.23%293
Feb 12, 2026194.00195.04182.20182.20182.20-5.37%1,100
Feb 11, 2026201.60203.65192.54192.54192.54-6.08%355
Feb 10, 2026199.32205.00197.26205.00205.002.50%372
Feb 9, 2026203.90203.90195.00200.00200.00-0.22%2,871
Feb 6, 2026197.92202.05197.90200.45200.450.83%408
Feb 5, 2026204.40204.40198.10198.80198.80-0.60%219
Feb 4, 2026204.60204.60199.98200.00200.00-1.11%148
Feb 3, 2026225.70225.70202.25202.25202.25-10.86%385
Feb 2, 2026220.50227.10220.50226.90226.904.37%295
Jan 30, 2026217.20217.40217.20217.40217.400.21%53
Jan 29, 2026225.10229.00216.65216.95216.95-5.14%1,189
Jan 28, 2026229.75231.70228.70228.70228.70-0.54%156
Jan 27, 2026236.25237.05229.95229.95229.95-3.24%192
Jan 26, 2026237.40237.90234.95237.65237.65-0.81%87
Jan 23, 2026243.55243.55238.05239.60239.60-1.07%717
Jan 22, 2026240.50246.20240.50242.20242.201.15%373
Jan 21, 2026232.80242.95231.30239.45239.452.13%299
Jan 20, 2026242.25242.25234.45234.45234.45-3.91%266
Jan 19, 2026242.45245.15240.05244.00244.00-2.09%395
Jan 16, 2026247.70249.20245.35249.20249.200.89%607
Jan 15, 2026247.25250.05247.00247.00247.004.35%303
Jan 14, 2026236.95236.95236.70236.70236.70-0.48%35
Jan 13, 2026238.90239.65237.85237.85237.85-0.90%279
Jan 12, 2026239.60240.00238.10240.00238.60-1.17%142
Jan 9, 2026241.50242.85240.85242.85241.430.21%242
Jan 8, 2026234.60242.45233.60242.35240.933.35%693
Jan 7, 2026234.80239.95232.90234.50233.130.58%318
Jan 6, 2026224.55233.15224.55233.15231.793.48%241
Jan 5, 2026221.30225.30221.30225.30223.981.17%331
Jan 2, 2026228.70230.15221.40222.70221.40-3.09%49
Dec 30, 2025229.85230.50229.80229.80228.46-0.22%107
Dec 29, 2025229.30231.55228.85230.30228.950.41%1,191
Dec 23, 2025229.95229.95228.10229.35228.01-0.11%185
Dec 22, 2025232.55232.55229.60229.60228.26-0.63%219
Dec 19, 2025230.50231.05228.95231.05229.700.02%276
Dec 18, 2025232.80235.40226.75231.00229.65-1.30%386
Dec 17, 2025232.70235.90232.70234.05232.680.82%862
Dec 16, 2025234.25237.25229.95232.15230.790.63%499
Dec 15, 2025232.05232.20230.70230.70229.35-0.43%297
Dec 12, 2025229.80232.25229.65231.70230.340.35%391
Dec 11, 2025230.90233.40230.40230.90229.55-0.28%1,144
Dec 10, 2025231.35232.05230.70231.55230.20-0.37%618
Dec 9, 2025228.55233.95228.45232.40231.041.48%800
Dec 8, 2025228.45230.90228.40229.00227.660.07%325
Dec 5, 2025230.70232.20228.85228.85227.51-1.76%247
Dec 4, 2025233.30236.05232.95232.95231.590.50%457
Dec 3, 2025224.55231.80224.15231.80230.442.70%541
Dec 2, 2025221.00226.00221.00225.70224.381.90%673
Dec 1, 2025215.00221.50214.30221.50220.203.31%1,338
Nov 28, 2025213.70214.40213.65214.40213.150.37%238
Nov 27, 2025213.20214.75213.20213.60212.35-0.60%346
Nov 26, 2025215.35215.50214.10214.90213.640.28%93
Nov 25, 2025210.95215.00210.05214.30213.05-0.44%947
Nov 24, 2025219.80219.80215.25215.25213.99-1.26%289
Nov 21, 2025208.35218.00208.35218.00216.734.48%257
Nov 20, 2025211.15211.15208.65208.65207.43-0.17%451
Nov 19, 2025206.70210.30206.70209.00207.781.43%400
Nov 18, 2025206.85207.60206.05206.05204.84-1.79%525
Nov 17, 2025211.10211.60208.75209.80208.57-0.31%130
Nov 14, 2025211.45212.25210.45210.45209.22-0.96%332
Nov 13, 2025212.55212.55210.70212.50211.260.59%946
Nov 12, 2025209.55211.25209.10211.25210.011.86%1,106
Nov 11, 2025211.10211.80207.40207.40206.19-1.43%549
Nov 10, 2025213.15213.80209.70210.40209.170.96%346
Nov 7, 2025208.80209.00207.15208.40207.18-0.33%1,005
Nov 6, 2025214.35215.00209.10209.10207.88-2.36%588
Nov 5, 2025210.90215.65210.75214.15212.900.54%498
Nov 4, 2025213.10214.95212.00213.00211.75-602
Nov 3, 2025216.45217.70211.65213.00211.75-1.23%658
Oct 31, 2025214.55215.65213.95215.65214.39-0.37%107
Oct 30, 2025213.60216.45212.05216.45215.180.49%882
Oct 29, 2025217.80218.65215.40215.40214.14-1.03%540
Oct 28, 2025214.65217.90214.65217.65216.381.26%299
Oct 27, 2025214.15214.95212.45214.95213.69-0.51%859
Oct 24, 2025214.75216.05214.65216.05214.791.79%216
Oct 23, 2025213.50215.70212.25212.25211.01-0.82%599
Oct 22, 2025215.50216.15213.85214.00212.75-1.02%635
Oct 21, 2025208.10216.20206.85216.20214.944.75%637
Oct 20, 2025205.00207.05204.05206.40205.192.66%1,299
Oct 17, 2025198.64201.05197.32201.05199.870.37%664
Oct 16, 2025205.60206.95200.30200.30199.13-3.19%645
Oct 15, 2025210.45211.75206.75206.90205.69-1.59%928
Oct 14, 2025208.70210.25208.55210.25209.02-0.07%351
Oct 13, 2025209.85210.40207.40210.40209.17-3.51%607
Oct 10, 2025216.20218.05215.80218.05216.77-0.41%242