Salesforce, Inc. (BIT:1CRM)
Italy
· Delayed Price · Currency is EUR 170.98
-2.12 (-1.22%)
At close: Mar 9, 2026
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 175.02 | 175.44 | 171.48 | 173.10 | 173.10 | -0.63% | 719 |
| Mar 5, 2026 | 167.24 | 175.76 | 167.08 | 174.20 | 174.20 | 3.52% | 407 |
| Mar 4, 2026 | 169.30 | 170.40 | 166.74 | 168.28 | 168.28 | - | 777 |
| Mar 3, 2026 | 163.42 | 168.34 | 161.72 | 168.28 | 168.28 | 2.71% | 691 |
| Mar 2, 2026 | 162.96 | 167.20 | 162.00 | 163.84 | 163.84 | 0.54% | 705 |
| Feb 27, 2026 | 166.54 | 166.68 | 161.00 | 162.96 | 162.96 | -2.23% | 837 |
| Feb 26, 2026 | 156.30 | 168.90 | 156.00 | 166.68 | 166.68 | 3.75% | 1,836 |
| Feb 25, 2026 | 156.56 | 160.82 | 155.84 | 160.66 | 160.66 | 2.32% | 1,042 |
| Feb 24, 2026 | 151.40 | 160.00 | 150.00 | 157.02 | 157.02 | 5.98% | 940 |
| Feb 23, 2026 | 155.82 | 156.38 | 148.16 | 148.16 | 148.16 | -6.89% | 694 |
| Feb 20, 2026 | 158.58 | 160.86 | 156.20 | 159.12 | 159.12 | 1.21% | 188 |
| Feb 19, 2026 | 160.18 | 160.18 | 156.44 | 157.22 | 157.22 | -0.01% | 409 |
| Feb 18, 2026 | 156.64 | 158.12 | 154.68 | 157.24 | 157.24 | 0.49% | 1,036 |
| Feb 17, 2026 | 159.28 | 161.72 | 156.00 | 156.48 | 156.48 | -3.24% | 839 |
| Feb 16, 2026 | 176.46 | 176.46 | 160.14 | 161.72 | 161.72 | 0.81% | 437 |
| Feb 13, 2026 | 156.08 | 162.00 | 155.68 | 160.42 | 160.42 | 4.84% | 3,088 |
| Feb 12, 2026 | 156.80 | 158.00 | 153.02 | 153.02 | 153.02 | -1.06% | 854 |
| Feb 11, 2026 | 163.54 | 163.56 | 154.98 | 154.66 | 154.66 | -6.10% | 706 |
| Feb 10, 2026 | 163.08 | 166.34 | 157.80 | 164.70 | 164.70 | 0.73% | 765 |
| Feb 9, 2026 | 162.10 | 163.00 | 156.38 | 163.50 | 163.50 | 1.16% | 954 |
| Feb 6, 2026 | 162.00 | 164.24 | 158.62 | 161.62 | 161.62 | -0.82% | 2,076 |
| Feb 5, 2026 | 168.04 | 170.14 | 162.00 | 162.96 | 162.96 | -2.49% | 1,967 |
| Feb 4, 2026 | 165.02 | 168.02 | 158.96 | 167.12 | 167.12 | 0.01% | 1,377 |
| Feb 3, 2026 | 179.58 | 179.90 | 167.10 | 167.10 | 167.10 | -8.09% | 2,022 |
| Feb 2, 2026 | 183.02 | 183.20 | 177.20 | 181.80 | 181.80 | 1.16% | 348 |
| Jan 30, 2026 | 178.44 | 180.34 | 177.54 | 179.72 | 179.72 | 1.32% | 342 |
| Jan 29, 2026 | 187.08 | 187.18 | 175.60 | 177.38 | 177.38 | -7.76% | 1,234 |
| Jan 28, 2026 | 191.08 | 192.00 | 191.08 | 192.30 | 192.30 | 0.68% | 114 |
| Jan 27, 2026 | 197.60 | 198.10 | 190.98 | 191.00 | 191.00 | -0.93% | 396 |
| Jan 26, 2026 | 193.06 | 194.00 | 192.50 | 192.80 | 192.80 | -0.84% | 212 |
| Jan 23, 2026 | 194.62 | 196.00 | 193.70 | 194.44 | 194.44 | 1.21% | 386 |
| Jan 22, 2026 | 191.30 | 192.78 | 189.08 | 192.12 | 192.12 | 1.38% | 1,287 |
| Jan 21, 2026 | 188.26 | 189.60 | 186.42 | 189.50 | 189.50 | -1.58% | 1,027 |
| Jan 20, 2026 | 191.82 | 193.86 | 189.32 | 192.54 | 192.54 | 0.35% | 521 |
| Jan 19, 2026 | 197.28 | 197.28 | 191.00 | 191.86 | 191.86 | -2.87% | 853 |
| Jan 16, 2026 | 201.90 | 202.40 | 195.42 | 197.52 | 197.52 | -2.60% | 909 |
| Jan 15, 2026 | 206.20 | 206.80 | 203.00 | 202.80 | 202.80 | -1.39% | 137 |
| Jan 14, 2026 | 207.00 | 208.10 | 205.00 | 205.65 | 205.65 | -3.70% | 772 |
| Jan 13, 2026 | 222.40 | 223.35 | 213.00 | 213.55 | 213.55 | -4.43% | 280 |
| Jan 12, 2026 | 220.40 | 222.00 | 220.40 | 223.45 | 223.45 | 0.29% | 56 |
| Jan 9, 2026 | 224.30 | 224.30 | 220.50 | 222.80 | 222.80 | -1.00% | 16 |
| Jan 8, 2026 | 234.70 | 234.70 | 225.05 | 225.05 | 225.05 | -1.62% | 94 |
| Jan 7, 2026 | 224.40 | 228.75 | 224.05 | 228.75 | 228.75 | 2.74% | 255 |
| Jan 6, 2026 | 217.75 | 222.65 | 217.15 | 222.65 | 222.65 | 1.27% | 70 |
| Jan 5, 2026 | 216.80 | 219.65 | 216.55 | 219.85 | 219.85 | 0.37% | 119 |
| Jan 2, 2026 | 226.80 | 227.85 | 217.60 | 219.05 | 219.05 | -3.48% | 192 |
| Dec 30, 2025 | 227.05 | 228.00 | 226.20 | 226.95 | 226.95 | 0.13% | 196 |
| Dec 29, 2025 | 225.85 | 227.90 | 225.00 | 226.65 | 226.65 | 1.77% | 349 |
| Dec 23, 2025 | 224.25 | 224.25 | 222.40 | 222.70 | 222.70 | -0.51% | 73 |
| Dec 22, 2025 | 221.05 | 223.85 | 220.00 | 223.85 | 223.85 | 1.73% | 99 |
| Dec 19, 2025 | 219.50 | 221.30 | 218.50 | 220.05 | 220.05 | -0.47% | 154 |
| Dec 18, 2025 | 219.00 | 222.00 | 219.00 | 221.10 | 221.10 | -0.50% | 106 |
| Dec 17, 2025 | 218.00 | 223.10 | 218.00 | 222.20 | 222.20 | 3.09% | 79 |
| Dec 16, 2025 | 216.40 | 216.40 | 214.15 | 215.55 | 215.20 | -0.74% | 79 |
| Dec 15, 2025 | 224.15 | 224.25 | 215.85 | 217.15 | 216.79 | -2.82% | 334 |
| Dec 12, 2025 | 221.65 | 225.00 | 221.65 | 223.45 | 223.08 | 0.02% | 95 |
| Dec 11, 2025 | 220.15 | 226.70 | 218.40 | 223.40 | 223.03 | -1.00% | 458 |
| Dec 10, 2025 | 223.10 | 225.65 | 223.10 | 225.65 | 225.28 | 0.51% | 128 |
| Dec 9, 2025 | 222.70 | 225.25 | 221.95 | 224.50 | 224.13 | 0.99% | 399 |
| Dec 8, 2025 | 223.80 | 226.10 | 222.15 | 222.30 | 221.94 | -0.60% | 348 |
| Dec 5, 2025 | 213.15 | 224.95 | 213.00 | 223.65 | 223.28 | 6.35% | 1,054 |
| Dec 4, 2025 | 210.70 | 210.75 | 204.15 | 210.30 | 209.95 | 3.72% | 741 |
| Dec 3, 2025 | 203.20 | 204.00 | 201.30 | 202.75 | 202.42 | 0.27% | 219 |
| Dec 2, 2025 | 201.60 | 203.10 | 200.00 | 202.20 | 201.87 | 0.72% | 393 |
| Dec 1, 2025 | 198.54 | 200.15 | 196.08 | 200.75 | 200.42 | 0.17% | 180 |
| Nov 28, 2025 | 198.00 | 200.40 | 197.44 | 200.40 | 200.07 | 1.67% | 90 |
| Nov 27, 2025 | 197.60 | 197.72 | 196.14 | 197.10 | 196.78 | 0.20% | 116 |
| Nov 26, 2025 | 200.95 | 202.55 | 197.18 | 196.70 | 196.38 | -1.85% | 218 |
| Nov 25, 2025 | 196.44 | 200.35 | 194.84 | 200.40 | 200.07 | 1.35% | 537 |
| Nov 24, 2025 | 198.62 | 198.62 | 197.64 | 197.74 | 197.42 | 1.60% | 47 |
| Nov 21, 2025 | 195.00 | 196.54 | 188.24 | 194.62 | 194.30 | -1.37% | 77 |
| Nov 20, 2025 | 199.98 | 201.40 | 197.32 | 197.32 | 197.00 | 0.22% | 384 |
| Nov 19, 2025 | 200.80 | 202.25 | 196.18 | 196.88 | 196.56 | -2.20% | 250 |
| Nov 18, 2025 | 203.90 | 204.00 | 199.26 | 201.30 | 200.97 | -2.64% | 169 |
| Nov 17, 2025 | 211.05 | 211.05 | 206.65 | 206.75 | 206.41 | -1.62% | 38 |
| Nov 14, 2025 | 205.60 | 209.25 | 203.90 | 210.15 | 209.81 | - | 343 |
| Nov 13, 2025 | 211.60 | 212.00 | 209.70 | 210.15 | 209.81 | -0.69% | 226 |
| Nov 12, 2025 | 210.95 | 213.35 | 210.30 | 211.60 | 211.25 | 1.20% | 257 |
| Nov 11, 2025 | 209.30 | 210.45 | 207.60 | 209.10 | 208.76 | 1.95% | 82 |
| Nov 10, 2025 | 209.35 | 209.45 | 205.10 | 205.10 | 204.76 | -0.07% | 278 |
| Nov 7, 2025 | 208.55 | 208.55 | 204.50 | 205.25 | 204.91 | 0.64% | 245 |
| Nov 6, 2025 | 217.50 | 217.90 | 203.75 | 203.95 | 203.62 | -7.76% | 328 |
| Nov 5, 2025 | 219.60 | 222.05 | 219.55 | 221.10 | 220.74 | -0.41% | 82 |
| Nov 4, 2025 | 224.10 | 225.70 | 222.80 | 222.00 | 221.64 | -0.87% | 250 |
| Nov 3, 2025 | 234.15 | 234.15 | 211.80 | 223.95 | 223.58 | 0.47% | 360 |
| Oct 31, 2025 | 223.05 | 223.05 | 221.05 | 222.90 | 222.53 | -0.22% | 92 |
| Oct 30, 2025 | 216.70 | 222.45 | 215.10 | 223.40 | 223.03 | 3.04% | 402 |
| Oct 29, 2025 | 215.05 | 219.00 | 211.00 | 216.80 | 216.44 | -1.94% | 309 |
| Oct 28, 2025 | 218.90 | 221.50 | 218.90 | 221.10 | 220.74 | 0.80% | 101 |
| Oct 27, 2025 | 223.25 | 223.25 | 219.95 | 219.35 | 218.99 | -0.27% | 111 |
| Oct 24, 2025 | 221.20 | 221.65 | 219.95 | 219.95 | 219.59 | -0.45% | 282 |
| Oct 23, 2025 | 222.10 | 222.95 | 220.00 | 220.95 | 220.59 | -1.25% | 505 |
| Oct 22, 2025 | 228.00 | 228.15 | 223.00 | 223.75 | 223.38 | -1.84% | 940 |
| Oct 21, 2025 | 218.80 | 229.00 | 218.10 | 227.95 | 227.58 | 4.93% | 742 |
| Oct 20, 2025 | 210.30 | 217.05 | 210.30 | 217.25 | 216.89 | 3.87% | 270 |
| Oct 17, 2025 | 206.50 | 213.25 | 206.20 | 209.15 | 208.81 | -1.09% | 379 |
| Oct 16, 2025 | 212.55 | 220.00 | 210.75 | 211.45 | 211.10 | 2.62% | 1,262 |
| Oct 15, 2025 | 208.40 | 209.40 | 205.90 | 206.05 | 205.71 | -2.16% | 610 |
| Oct 14, 2025 | 213.30 | 217.95 | 208.15 | 210.60 | 210.25 | -0.45% | 626 |
| Oct 13, 2025 | 210.10 | 211.70 | 209.60 | 211.55 | 211.20 | 1.71% | 149 |