Skip to main content
Salesforce, Inc. (BIT:1CRM)
Italy flag Italy · Delayed Price · Currency is EUR
219.00
+8.70 (4.14%)
Last updated: Dec 5, 2025, 3:41 PM CET

Salesforce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025213.15224.95213.00223.65223.656.35%1,054
Dec 4, 2025210.70210.75204.15210.30210.303.72%741
Dec 3, 2025203.20204.00201.30202.75202.750.27%219
Dec 2, 2025201.60203.10200.00202.20202.200.72%393
Dec 1, 2025198.54200.15196.08200.75200.750.17%180
Nov 28, 2025198.00200.40197.44200.40200.401.67%90
Nov 27, 2025197.60197.72196.14197.10197.100.20%116
Nov 26, 2025200.95202.55197.18196.70196.70-1.85%218
Nov 25, 2025196.44200.35194.84200.40200.401.35%537
Nov 24, 2025198.62198.62197.64197.74197.741.60%47
Nov 21, 2025195.00196.54188.24194.62194.62-1.37%77
Nov 20, 2025199.98201.40197.32197.32197.320.22%384
Nov 19, 2025200.80202.25196.18196.88196.88-2.20%250
Nov 18, 2025203.90204.00199.26201.30201.30-2.64%169
Nov 17, 2025211.05211.05206.65206.75206.75-1.62%38
Nov 14, 2025205.60209.25203.90210.15210.15-343
Nov 13, 2025211.60212.00209.70210.15210.15-0.69%226
Nov 12, 2025210.95213.35210.30211.60211.601.20%257
Nov 11, 2025209.30210.45207.60209.10209.101.95%82
Nov 10, 2025209.35209.45205.10205.10205.10-0.07%278
Nov 7, 2025208.55208.55204.50205.25205.250.64%245
Nov 6, 2025217.50217.90203.75203.95203.95-7.76%328
Nov 5, 2025219.60222.05219.55221.10221.10-0.41%82
Nov 4, 2025224.10225.70222.80222.00222.00-0.87%250
Nov 3, 2025234.15234.15211.80223.95223.950.47%360
Oct 31, 2025223.05223.05221.05222.90222.90-0.22%92
Oct 30, 2025216.70222.45215.10223.40223.403.04%402
Oct 29, 2025215.05219.00211.00216.80216.80-1.94%309
Oct 28, 2025218.90221.50218.90221.10221.100.80%101
Oct 27, 2025223.25223.25219.95219.35219.35-0.27%111
Oct 24, 2025221.20221.65219.95219.95219.95-0.45%282
Oct 23, 2025222.10222.95220.00220.95220.95-1.25%505
Oct 22, 2025228.00228.15223.00223.75223.75-1.84%940
Oct 21, 2025218.80229.00218.10227.95227.954.93%742
Oct 20, 2025210.30217.05210.30217.25217.253.87%270
Oct 17, 2025206.50213.25206.20209.15209.15-1.09%379
Oct 16, 2025212.55220.00210.75211.45211.452.62%1,262
Oct 15, 2025208.40209.40205.90206.05206.05-2.16%610
Oct 14, 2025213.30217.95208.15210.60210.60-0.45%626
Oct 13, 2025210.10211.70209.60211.55211.551.71%149
Oct 10, 2025212.65214.95208.60208.00208.00-1.14%335
Oct 9, 2025207.85210.80204.90210.40210.401.67%701
Oct 8, 2025207.30207.95203.30206.95206.951.12%191
Oct 7, 2025210.80212.00204.60204.65204.650.44%628
Oct 6, 2025206.55209.10202.00203.75203.75-0.54%522
Oct 3, 2025205.10207.90200.25204.85204.851.11%477
Oct 2, 2025200.75203.60199.40202.60202.600.47%392
Oct 1, 2025200.90205.80200.80201.65201.65-0.84%557
Sep 30, 2025208.40209.00201.65203.35203.35-1.98%137
Sep 29, 2025209.10209.10207.50207.45207.450.10%66
Sep 26, 2025206.50207.65205.90207.25207.25-0.05%124
Sep 25, 2025209.35209.35207.00207.35207.35-0.96%369
Sep 24, 2025208.70209.35208.20209.35209.35-0.14%84
Sep 23, 2025211.80212.50208.50209.65209.65-0.71%270
Sep 22, 2025209.45211.45207.35211.15211.151.76%277
Sep 19, 2025208.35209.55208.00207.50207.50-0.86%201
Sep 18, 2025206.30209.30206.00209.30209.302.98%167
Sep 17, 2025202.00209.85202.00203.25203.251.89%117
Sep 16, 2025186.28215.95186.28199.48199.48-3.24%243
Sep 15, 2025214.80214.80205.70206.15205.80-1.60%185
Sep 12, 2025209.40211.10209.10209.50209.140.38%139
Sep 11, 2025215.55215.55208.30208.70208.34-0.90%309
Sep 10, 2025217.70218.05210.60210.60210.24-2.75%168
Sep 9, 2025214.95217.00214.80216.55216.181.12%181
Sep 8, 2025214.55214.85213.15214.15213.780.61%86
Sep 5, 2025210.30212.85209.25212.85212.482.36%320
Sep 4, 2025206.90207.95202.15207.95207.59-3.90%727
Sep 3, 2025219.05220.10216.15216.40216.031.00%465
Sep 2, 2025219.10221.30215.35214.25213.889.31%484
Sep 1, 2025216.75221.05196.00196.00195.66-9.82%338
Aug 29, 2025217.80219.30216.35217.35216.980.28%272
Aug 28, 2025216.65222.00215.65216.75216.381.47%268
Aug 27, 2025211.40214.05211.40213.60213.232.45%394
Aug 26, 2025212.40213.20208.50208.50208.14-1.37%111
Aug 25, 2025213.10213.10210.95211.40211.040.31%202
Aug 22, 2025209.40213.00209.40210.75210.390.14%115
Aug 21, 2025211.45211.45210.25210.45210.09-0.50%3
Aug 20, 2025211.25211.75209.95211.50211.140.79%108
Aug 19, 2025210.25211.15209.40209.85209.490.91%199
Aug 18, 2025217.50217.50205.95207.95207.593.66%339
Aug 14, 2025204.25205.00200.00200.60200.26-0.05%358
Aug 13, 2025199.34201.35197.98200.70200.361.08%462
Aug 12, 2025201.75201.75194.90198.56198.22-3.02%341
Aug 11, 2025207.20207.35204.75204.75204.40-0.10%191
Aug 8, 2025208.00208.45206.50204.95204.60-2.31%170
Aug 7, 2025214.00216.15209.80209.80209.44-1.69%179
Aug 6, 2025214.45214.60213.25213.40213.03-1.09%54
Aug 5, 2025217.95217.95217.90215.75215.38-1.42%110
Aug 4, 2025218.90218.90217.65218.85218.470.34%32
Aug 1, 2025226.65226.65218.10218.10217.73-4.36%329
Jul 31, 2025231.65231.65228.05228.05227.66-2.04%229
Jul 30, 2025231.10233.05230.95232.80232.40-0.06%95
Jul 29, 2025234.25235.85234.10232.95232.550.78%177
Jul 28, 2025231.70232.00229.25231.15230.750.57%102
Jul 25, 2025228.00230.40228.00229.85229.461.48%39
Jul 24, 2025229.00229.00226.60226.50226.11-0.79%24
Jul 23, 2025226.00228.30224.55228.30227.911.69%124
Jul 22, 2025224.60224.60223.65224.50224.11-87
Jul 21, 2025226.05226.90224.90224.50224.110.72%111
Jul 18, 2025224.80224.80222.65222.90222.52-0.25%393