Accenture plc (1ACN) Price History
Daily open, high, low, close and volume for Accenture plc (1ACN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €187.30 | €187.30 | €183.60 | €185.65 | 869 |
| 2026-10-08 | €176.50 | €185.05 | €174.60 | €176.35 | 477 |
| 2026-10-07 | €173.75 | €174.55 | €173.55 | €175.40 | 298 |
| 2026-10-06 | €174.90 | €175.80 | €172.45 | €173.15 | 386 |
| 2026-10-05 | €178.00 | €179.80 | €173.75 | €174.90 | 438 |
| 2026-10-02 | €187.95 | €190.20 | €178.60 | €183.10 | 979 |
| 2026-10-01 | €161.60 | €201.00 | €161.20 | €192.30 | 4,023 |
| 2026-09-30 | €157.95 | €160.90 | €154.80 | €160.80 | 144 |
| 2026-09-29 | €154.35 | €155.35 | €153.00 | €153.65 | 219 |
| 2026-09-28 | €155.30 | €155.55 | €151.45 | €152.95 | 223 |
| 2026-09-25 | €157.00 | €158.10 | €154.90 | €157.75 | 255 |
| 2026-09-24 | €160.30 | €163.45 | €158.40 | €157.90 | 205 |
| 2026-09-23 | €160.85 | €162.70 | €160.75 | €162.10 | 67 |
| 2026-09-22 | €164.40 | €165.95 | €159.35 | €160.70 | 1,111 |
| 2026-09-21 | €167.65 | €168.25 | €162.95 | €161.45 | 287 |
| 2026-09-18 | €165.35 | €165.35 | €159.80 | €160.75 | 136 |
| 2026-09-17 | €165.50 | €166.10 | €165.00 | €166.00 | 308 |
| 2026-09-16 | €167.15 | €168.75 | €164.90 | €165.30 | 122 |
| 2026-09-15 | €167.10 | €169.00 | €164.30 | €169.25 | 812 |
| 2026-09-14 | €160.50 | €166.40 | €159.85 | €165.10 | 1,088 |
| 2026-09-11 | €154.15 | €154.70 | €153.50 | €155.30 | 64 |
| 2026-09-10 | €151.00 | €154.15 | €150.90 | €153.50 | 181 |
| 2026-09-09 | €153.85 | €154.80 | €151.95 | €152.35 | 421 |
| 2026-09-08 | €159.95 | €160.50 | €153.40 | €153.70 | 1,142 |
| 2026-09-07 | €163.75 | €163.75 | €156.35 | €160.65 | 142 |
| 2026-09-04 | €166.95 | €166.95 | €161.70 | €162.15 | 448 |
| 2026-09-03 | €162.35 | €166.25 | €162.35 | €166.80 | 260 |
| 2026-09-02 | €160.75 | €162.95 | €160.20 | €160.60 | 997 |
| 2026-09-01 | €163.80 | €164.25 | €161.65 | €162.55 | 520 |
| 2026-08-31 | €164.10 | €164.30 | €160.45 | €163.65 | 75 |
| 2026-08-28 | €160.70 | €165.45 | €159.55 | €164.30 | 530 |
| 2026-08-27 | €158.35 | €162.75 | €157.45 | €162.60 | 1,326 |
| 2026-08-26 | €157.40 | €157.40 | €155.85 | €156.05 | 499 |
| 2026-08-25 | €161.05 | €161.05 | €157.00 | €160.15 | 506 |
| 2026-08-24 | €160.25 | €160.55 | €158.60 | €160.40 | 192 |
| 2026-08-21 | €155.60 | €160.30 | €154.65 | €160.30 | 422 |
| 2026-08-20 | €155.30 | €160.00 | €155.00 | €159.60 | 547 |
| 2026-08-19 | €148.45 | €159.00 | €148.45 | €158.20 | 561 |
| 2026-08-18 | €147.90 | €149.80 | €146.45 | €149.00 | 186 |
| 2026-08-17 | €150.90 | €151.40 | €148.25 | €149.00 | 470 |
| 2026-08-14 | €155.75 | €155.80 | €152.60 | €152.45 | 302 |
| 2026-08-13 | €156.10 | €160.80 | €154.70 | €154.90 | 765 |
| 2026-08-12 | €155.20 | €156.00 | €150.80 | €153.20 | 426 |
| 2026-08-11 | €155.10 | €155.55 | €153.25 | €155.60 | 387 |
| 2026-08-10 | €152.60 | €153.70 | €151.30 | €152.95 | 380 |
| 2026-08-07 | €148.45 | €151.00 | €148.15 | €149.50 | 833 |
| 2026-08-06 | €146.05 | €148.45 | €139.00 | €146.05 | 829 |
| 2026-08-05 | €148.35 | €150.00 | €145.00 | €145.25 | 992 |
| 2026-08-04 | €144.55 | €144.55 | €139.90 | €143.20 | 1,823 |
| 2026-08-03 | €145.10 | €148.15 | €144.25 | €144.55 | 639 |
| 2026-07-31 | €141.05 | €142.80 | €138.70 | €141.35 | 758 |
| 2026-07-30 | €151.70 | €152.90 | €138.60 | €142.10 | 1,640 |
| 2026-07-29 | €145.90 | €153.55 | €142.25 | €153.55 | 997 |
| 2026-07-28 | €136.80 | €147.15 | €136.05 | €146.80 | 2,071 |
| 2026-07-27 | €128.30 | €136.00 | €128.30 | €136.05 | 1,563 |
| 2026-07-24 | €122.50 | €129.15 | €122.50 | €128.55 | 1,733 |
| 2026-07-23 | €122.10 | €123.50 | €119.50 | €120.95 | 1,525 |
| 2026-07-22 | €123.75 | €124.65 | €122.60 | €122.85 | 790 |
| 2026-07-21 | €124.70 | €126.00 | €123.45 | €124.85 | 261 |
| 2026-07-20 | €126.50 | €126.65 | €123.00 | €124.85 | 266 |
| 2026-07-17 | €125.45 | €128.30 | €122.25 | €122.55 | 1,182 |
| 2026-07-16 | €120.05 | €121.85 | €119.75 | €122.75 | 168 |
| 2026-07-15 | €117.55 | €121.50 | €117.10 | €121.10 | 361 |
| 2026-07-14 | €121.65 | €121.65 | €110.00 | €118.50 | 1,582 |
| 2026-07-13 | €120.20 | €123.05 | €120.00 | €122.30 | 404 |
| 2026-07-10 | €122.80 | €124.75 | €120.00 | €120.20 | 573 |
| 2026-07-09 | €120.15 | €120.15 | €114.15 | €120.30 | 1,914 |
| 2026-07-08 | €124.80 | €125.25 | €120.50 | €121.75 | 3,290 |
| 2026-07-07 | €121.70 | €125.15 | €121.00 | €124.70 | 1,440 |
| 2026-07-06 | €120.25 | €120.85 | €117.70 | €120.40 | 2,113 |
| 2026-07-03 | €119.95 | €120.50 | €118.00 | €119.60 | 861 |
| 2026-07-02 | €117.40 | €119.50 | €114.35 | €119.00 | 1,468 |
| 2026-07-01 | €109.50 | €114.80 | €109.50 | €114.65 | 870 |
| 2026-06-30 | €109.90 | €110.95 | €106.85 | €107.55 | 581 |
| 2026-06-29 | €114.50 | €115.90 | €110.95 | €111.30 | 2,152 |
| 2026-06-26 | €111.35 | €112.55 | €109.65 | €110.95 | 770 |
| 2026-06-25 | €113.15 | €113.90 | €111.10 | €112.55 | 1,233 |
| 2026-06-24 | €112.30 | €113.80 | €111.20 | €112.85 | 1,367 |
| 2026-06-23 | €108.80 | €112.95 | €108.25 | €110.75 | 3,384 |
| 2026-06-22 | €113.00 | €113.20 | €105.05 | €106.75 | 4,133 |
| 2026-06-19 | €114.00 | €114.80 | €112.80 | €113.40 | 2,235 |
| 2026-06-18 | €138.45 | €142.20 | €109.65 | €113.35 | 4,158 |
| 2026-06-17 | €142.50 | €144.25 | €141.85 | €141.70 | 240 |
| 2026-06-16 | €143.70 | €145.25 | €142.70 | €144.70 | 182 |
| 2026-06-15 | €148.00 | €149.90 | €144.80 | €146.10 | 1,443 |
| 2026-06-12 | €145.75 | €147.60 | €144.80 | €147.65 | 410 |
| 2026-06-11 | €149.15 | €149.25 | €142.35 | €144.30 | 187 |
| 2026-06-10 | €148.45 | €150.65 | €144.75 | €148.45 | 339 |
| 2026-06-09 | €150.65 | €152.00 | €149.90 | €148.50 | 308 |
| 2026-06-08 | €154.60 | €155.55 | €154.00 | €153.60 | 86 |
| 2026-06-05 | €159.65 | €159.65 | €154.25 | €154.55 | 178 |
| 2026-06-04 | €154.05 | €158.95 | €154.05 | €154.85 | 164 |
| 2026-06-03 | €160.35 | €160.35 | €152.15 | €152.75 | 150 |
| 2026-06-02 | €168.75 | €169.30 | €158.00 | €158.40 | 700 |
| 2026-06-01 | €162.70 | €169.25 | €161.50 | €169.40 | 851 |
| 2026-05-29 | €154.60 | €156.65 | €151.00 | €156.65 | 241 |
| 2026-05-28 | €153.25 | €153.40 | €151.70 | €153.10 | 344 |
| 2026-05-27 | €152.15 | €153.05 | €151.05 | €152.30 | 526 |
| 2026-05-26 | €155.00 | €155.15 | €150.00 | €152.95 | 703 |
| 2026-05-25 | €156.50 | €157.50 | €155.05 | €155.65 | 54 |
| 2026-05-22 | €155.05 | €155.40 | €153.45 | €153.40 | 546 |
| 2026-05-21 | €151.30 | €153.55 | €150.35 | €152.70 | 655 |
| 2026-05-20 | €153.00 | €153.00 | €149.00 | €153.05 | 241 |
| 2026-05-19 | €152.85 | €157.65 | €152.35 | €155.35 | 879 |
| 2026-05-18 | €146.25 | €150.15 | €144.10 | €151.15 | 413 |
| 2026-05-15 | €139.70 | €145.45 | €139.70 | €143.55 | 966 |
| 2026-05-14 | €137.00 | €141.85 | €137.00 | €141.45 | 499 |
| 2026-05-13 | €145.70 | €146.30 | €136.75 | €136.15 | 740 |
| 2026-05-12 | €147.60 | €147.80 | €146.80 | €147.90 | 264 |
| 2026-05-11 | €153.90 | €153.90 | €149.15 | €149.00 | 353 |
| 2026-05-08 | €150.60 | €150.70 | €146.75 | €151.25 | 221 |
| 2026-05-07 | €148.80 | €152.75 | €147.25 | €152.45 | 748 |
| 2026-05-06 | €152.50 | €152.85 | €149.50 | €149.90 | 267 |
| 2026-05-05 | €154.85 | €154.90 | €149.75 | €151.05 | 90 |
| 2026-05-04 | €152.40 | €154.65 | €152.40 | €153.10 | 513 |
| 2026-04-30 | €153.95 | €153.95 | €149.00 | €152.00 | 283 |
| 2026-04-29 | €153.70 | €153.70 | €149.60 | €152.10 | 160 |
| 2026-04-28 | €151.55 | €153.70 | €151.55 | €153.05 | 213 |
| 2026-04-27 | €153.05 | €153.65 | €151.80 | €154.15 | 575 |
| 2026-04-24 | €167.60 | €167.60 | €149.65 | €149.65 | 537 |
| 2026-04-23 | €161.00 | €161.00 | €149.80 | €152.40 | 889 |
| 2026-04-22 | €167.40 | €168.40 | €162.80 | €162.60 | 230 |
| 2026-04-21 | €168.20 | €168.45 | €166.95 | €167.20 | 236 |
| 2026-04-20 | €169.00 | €169.00 | €169.00 | €167.30 | 1 |
| 2026-04-17 | €165.75 | €166.20 | €165.75 | €167.70 | 46 |
| 2026-04-16 | €165.50 | €166.55 | €163.50 | €164.05 | 444 |
| 2026-04-15 | €161.15 | €161.15 | €161.15 | €164.65 | 6 |
| 2026-04-14 | €163.00 | €163.10 | €162.10 | €161.80 | 82 |
| 2026-04-13 | €153.50 | €154.75 | €151.60 | €158.75 | 160 |
| 2026-04-10 | €160.30 | €161.70 | €153.50 | €153.65 | 301 |
| 2026-04-09 | €166.55 | €166.55 | €157.40 | €156.95 | 134 |
| 2026-04-08 | €173.50 | €173.75 | €166.95 | €167.45 | 3,980 |
| 2026-04-07 | €189.30 | €189.30 | €171.25 | €171.10 | 126 |
| 2026-04-02 | €171.24 | €171.24 | €171.24 | €172.10 | 25 |
| 2026-04-01 | €172.94 | €173.36 | €169.06 | €170.28 | 247 |
| 2026-03-31 | €173.50 | €173.50 | €173.42 | €171.74 | 12 |
| 2026-03-30 | €170.70 | €170.70 | €170.68 | €172.16 | 30 |
| 2026-03-27 | €170.50 | €170.50 | €166.24 | €168.20 | 201 |
| 2026-03-26 | €166.60 | €170.46 | €165.26 | €169.02 | 87 |
| 2026-03-25 | €168.96 | €168.96 | €164.06 | €166.16 | 105 |
| 2026-03-24 | €173.40 | €173.40 | €165.52 | €167.62 | 227 |
| 2026-03-23 | €171.66 | €177.30 | €171.66 | €172.44 | 55 |
| 2026-03-20 | €176.36 | €176.88 | €175.98 | €175.14 | 53 |
| 2026-03-19 | €173.12 | €180.00 | €161.22 | €176.54 | 377 |
| 2026-03-18 | €175.68 | €175.68 | €173.78 | €171.16 | 5 |
| 2026-03-17 | €173.04 | €175.22 | €173.04 | €173.16 | 53 |
| 2026-03-16 | €173.06 | €173.06 | €173.06 | €171.78 | 3 |
| 2026-03-13 | €172.80 | €173.62 | €171.50 | €173.06 | 214 |
| 2026-03-12 | €176.76 | €176.76 | €174.20 | €171.26 | 49 |
| 2026-03-11 | €174.30 | €175.58 | €172.22 | €173.70 | 88 |
| 2026-03-10 | €181.06 | €181.10 | €173.64 | €174.14 | 229 |
| 2026-03-09 | €183.34 | €183.34 | €180.58 | €181.04 | 45 |
| 2026-03-06 | €186.02 | €186.86 | €185.60 | €185.60 | 65 |
| 2026-03-05 | €181.52 | €185.84 | €180.64 | €185.92 | 108 |
| 2026-03-04 | €183.16 | €185.26 | €182.26 | €184.54 | 133 |
| 2026-03-03 | €177.00 | €180.18 | €177.00 | €183.28 | 26 |
| 2026-03-02 | €175.12 | €175.64 | €175.00 | €175.04 | 76 |
| 2026-02-27 | €176.94 | €176.94 | €170.14 | €173.54 | 247 |
| 2026-02-26 | €162.34 | €172.46 | €162.34 | €172.96 | 583 |
| 2026-02-25 | €169.40 | €170.52 | €161.56 | €162.00 | 348 |
| 2026-02-24 | €173.80 | €173.80 | €168.20 | €170.68 | 406 |
| 2026-02-23 | €181.00 | €182.50 | €176.10 | €176.34 | 470 |
| 2026-02-20 | €183.46 | €186.02 | €181.44 | €181.04 | 199 |
| 2026-02-19 | €188.66 | €188.66 | €180.50 | €180.36 | 363 |
| 2026-02-18 | €186.74 | €189.24 | €185.30 | €188.00 | 200 |
| 2026-02-17 | €188.34 | €193.38 | €186.00 | €186.40 | 487 |
| 2026-02-16 | €186.52 | €186.52 | €183.64 | €189.40 | 45 |
| 2026-02-13 | €187.96 | €189.02 | €186.46 | €187.46 | 289 |
| 2026-02-12 | €194.98 | €196.10 | €182.70 | €183.88 | 111 |
| 2026-02-11 | €202.40 | €203.80 | €194.20 | €193.38 | 591 |
| 2026-02-10 | €197.54 | €202.80 | €197.54 | €202.65 | 118 |
| 2026-02-09 | €202.90 | €202.90 | €195.88 | €196.38 | 173 |
| 2026-02-06 | €199.42 | €201.25 | €199.42 | €201.55 | 57 |
| 2026-02-05 | €207.15 | €207.15 | €201.75 | €202.20 | 128 |
| 2026-02-04 | €204.80 | €206.35 | €196.70 | €206.35 | 412 |
| 2026-02-03 | €215.80 | €215.80 | €205.50 | €205.85 | 304 |
| 2026-02-02 | €220.20 | €220.20 | €220.20 | €220.20 | 0 |
| 2026-01-30 | €218.70 | €219.30 | €217.15 | €220.20 | 74 |
| 2026-01-29 | €228.50 | €228.50 | €218.65 | €220.65 | 132 |
| 2026-01-28 | €232.15 | €232.15 | €228.80 | €228.35 | 123 |
| 2026-01-27 | €234.65 | €234.65 | €232.00 | €230.35 | 44 |
| 2026-01-26 | €238.65 | €238.65 | €235.30 | €236.60 | 26 |
| 2026-01-23 | €242.95 | €243.75 | €239.05 | €239.20 | 105 |
| 2026-01-22 | €244.05 | €245.45 | €243.05 | €243.10 | 257 |
| 2026-01-21 | €232.65 | €242.20 | €231.75 | €242.20 | 111 |
| 2026-01-20 | €240.50 | €242.25 | €240.05 | €240.90 | 177 |
| 2026-01-19 | €233.90 | €257.25 | €233.90 | €262.75 | 46 |
| 2026-01-16 | €252.30 | €255.05 | €242.30 | €245.70 | 50 |
| 2026-01-15 | €248.95 | €251.90 | €248.95 | €249.35 | 115 |
| 2026-01-14 | €233.65 | €246.00 | €233.65 | €246.65 | 45 |
| 2026-01-13 | €241.50 | €241.50 | €238.15 | €235.65 | 22 |
| 2026-01-12 | €234.25 | €241.05 | €234.25 | €238.15 | 2 |
| 2026-01-09 | €241.50 | €242.75 | €241.00 | €241.00 | 120 |
| 2026-01-08 | €234.85 | €243.35 | €234.85 | €242.90 | 40 |
| 2026-01-07 | €234.80 | €240.80 | €234.80 | €235.25 | 77 |
| 2026-01-06 | €222.80 | €230.85 | €222.80 | €230.80 | 7 |
| 2026-01-05 | €223.25 | €224.60 | €222.80 | €225.75 | 45 |
| 2026-01-02 | €222.55 | €222.55 | €222.55 | €224.60 | 25 |
| 2025-12-30 | €230.35 | €230.60 | €230.30 | €230.15 | 169 |
| 2025-12-29 | €226.75 | €232.10 | €226.75 | €230.75 | 140 |
| 2025-12-23 | €227.20 | €229.70 | €223.75 | €229.40 | 466 |
| 2025-12-22 | €235.10 | €235.10 | €228.80 | €230.60 | 230 |
| 2025-12-19 | €229.65 | €234.95 | €229.55 | €234.85 | 419 |
| 2025-12-18 | €238.00 | €241.55 | €227.30 | €228.60 | 777 |
| 2025-12-17 | €234.10 | €234.20 | €234.10 | €235.55 | 44 |
| 2025-12-16 | €241.00 | €241.00 | €234.75 | €231.60 | 111 |
| 2025-12-15 | €232.90 | €232.90 | €231.55 | €232.80 | 51 |
| 2025-12-12 | €232.35 | €232.35 | €232.35 | €231.80 | 25 |
| 2025-12-11 | €231.30 | €235.05 | €231.30 | €231.30 | 109 |
| 2025-12-10 | €228.35 | €228.35 | €228.35 | €228.35 | 0 |
| 2025-12-09 | €228.20 | €234.00 | €228.20 | €228.35 | 30 |
| 2025-12-08 | €229.45 | €229.45 | €229.45 | €229.50 | 3 |
| 2025-12-05 | €230.00 | €231.70 | €229.95 | €229.80 | 313 |
| 2025-12-04 | €233.10 | €241.20 | €232.45 | €232.40 | 110 |
| 2025-12-03 | €226.30 | €228.30 | €226.30 | €227.85 | 93 |
| 2025-12-02 | €222.35 | €222.35 | €222.30 | €223.10 | 9 |
| 2025-12-01 | €221.25 | €222.65 | €218.05 | €221.50 | 116 |
| 2025-11-28 | €215.65 | €216.30 | €215.65 | €217.95 | 182 |
| 2025-11-27 | €213.90 | €213.90 | €213.90 | €213.90 | 0 |
| 2025-11-26 | €204.55 | €217.25 | €204.55 | €213.90 | 103 |
| 2025-11-25 | €214.15 | €214.15 | €214.15 | €217.00 | 7 |
| 2025-11-24 | €218.60 | €219.65 | €218.60 | €216.00 | 38 |
| 2025-11-21 | €214.80 | €216.40 | €214.80 | €216.55 | 158 |
| 2025-11-20 | €219.70 | €219.70 | €210.40 | €209.00 | 261 |
| 2025-11-19 | €208.00 | €208.00 | €208.00 | €205.45 | 10 |
| 2025-11-18 | €197.82 | €207.00 | €197.80 | €207.40 | 73 |
| 2025-11-17 | €212.90 | €212.90 | €212.90 | €210.00 | 8 |
| 2025-11-14 | €210.35 | €210.35 | €210.30 | €213.40 | 23 |
| 2025-11-13 | €212.05 | €212.05 | €212.05 | €211.65 | 45 |
| 2025-11-12 | €210.00 | €210.55 | €209.25 | €208.35 | 43 |
| 2025-11-11 | €208.90 | €208.90 | €208.00 | €207.60 | 26 |
| 2025-11-10 | €214.45 | €219.95 | €214.00 | €209.45 | 88 |
| 2025-11-07 | €209.55 | €211.70 | €209.25 | €208.60 | 45 |
| 2025-11-06 | €214.30 | €214.30 | €209.50 | €209.70 | 187 |
| 2025-11-05 | €210.15 | €214.55 | €210.15 | €214.15 | 38 |
| 2025-11-04 | €216.00 | €216.00 | €216.00 | €212.45 | 5 |
| 2025-11-03 | €214.90 | €214.90 | €214.90 | €212.65 | 20 |
| 2025-10-31 | €216.20 | €217.20 | €215.10 | €216.05 | 69 |
| 2025-10-30 | €214.00 | €217.25 | €214.00 | €217.80 | 39 |
| 2025-10-29 | €218.30 | €218.30 | €216.65 | €217.45 | 30 |
| 2025-10-28 | €216.95 | €218.00 | €215.00 | €217.80 | 127 |
| 2025-10-27 | €213.10 | €215.35 | €213.10 | €215.75 | 115 |
| 2025-10-24 | €215.60 | €215.60 | €214.55 | €213.05 | 206 |
| 2025-10-23 | €225.55 | €225.55 | €212.75 | €212.45 | 24 |
| 2025-10-22 | €216.50 | €217.20 | €214.00 | €215.80 | 100 |
| 2025-10-21 | €213.15 | €214.80 | €213.15 | €215.10 | 36 |
| 2025-10-20 | €207.65 | €207.65 | €207.65 | €208.80 | 3 |
| 2025-10-17 | €199.12 | €200.00 | €199.00 | €203.15 | 14 |
| 2025-10-16 | €207.05 | €207.05 | €202.25 | €204.10 | 86 |
| 2025-10-15 | €211.40 | €211.40 | €208.80 | €207.90 | 118 |
| 2025-10-14 | €209.50 | €211.05 | €207.80 | €210.30 | 189 |
| 2025-10-13 | €209.95 | €216.00 | €209.95 | €211.15 | 21 |
| 2025-10-10 | €216.20 | €216.20 | €203.00 | €218.15 | 15 |
| 2025-10-09 | €208.90 | €208.90 | €207.15 | €213.30 | 10 |