Skip to main content
Salesforce, Inc. (BIT:1CRM)
Italy flag Italy · Delayed Price · Currency is EUR
155.58
+0.42 (0.27%)
At close: Apr 28, 2026

Salesforce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026154.82155.58154.76155.30-0.09%411
Apr 27, 2026152.30156.92150.72155.16155.163.70%1,032
Apr 24, 2026150.50151.08148.18149.62149.621.05%1,022
Apr 23, 2026156.36156.52147.32148.06148.06-8.58%1,068
Apr 22, 2026161.84162.10160.00161.96161.960.07%921
Apr 21, 2026159.22163.96157.90161.84161.842.89%597
Apr 20, 2026154.00160.16153.42157.30157.300.67%531
Apr 17, 2026154.34158.72154.34156.26156.262.26%756
Apr 16, 2026153.10155.50152.00152.80152.801.61%1,422
Apr 15, 2026146.06150.20146.06150.38150.382.34%399
Apr 14, 2026147.12148.68146.54146.94146.940.05%477
Apr 13, 2026140.80146.86140.72146.86146.864.80%834
Apr 10, 2026146.16146.40140.14140.14140.14-2.88%826
Apr 9, 2026151.92151.92144.46144.30144.30-7.46%1,259
Apr 8, 2026174.22174.22155.94155.94155.94-1.57%332
Apr 7, 2026162.48162.48159.02158.42158.04-1.60%208
Apr 2, 2026157.08161.08157.08161.00160.620.10%186
Apr 1, 2026162.58162.64159.00160.84160.46-0.81%221
Mar 31, 2026162.68162.68161.28162.16161.771.00%220
Mar 30, 2026156.32160.56156.32160.56160.182.48%220
Mar 27, 2026161.36161.36156.20156.68156.31-1.89%389
Mar 26, 2026156.84162.00156.40159.70159.321.95%325
Mar 25, 2026159.40160.06156.28156.64156.27-1.72%327
Mar 24, 2026167.02167.10158.80159.38159.00-4.87%312
Mar 23, 2026166.90172.68166.90167.54167.14-0.26%329
Mar 20, 2026168.86168.86165.20167.98167.58-0.26%165
Mar 19, 2026168.42170.58168.06168.42168.02-0.21%150
Mar 18, 2026171.10171.10169.30168.78168.38-0.97%213
Mar 17, 2026172.94174.52170.44170.44170.03-0.78%176
Mar 16, 2026169.86172.86168.42171.78171.371.60%314
Mar 13, 2026172.08172.86168.68169.08168.68-2.73%160
Mar 12, 2026168.12177.02168.12173.82173.404.47%796
Mar 11, 2026168.60172.00165.94166.38165.98-2.09%65
Mar 10, 2026170.92170.92164.00169.94169.53-0.61%995
Mar 9, 2026171.84173.54170.98170.98170.57-1.22%567
Mar 6, 2026175.02175.44171.48173.10172.69-0.63%719
Mar 5, 2026167.24175.76167.08174.20173.783.52%407
Mar 4, 2026169.30170.40166.74168.28167.88-777
Mar 3, 2026163.42168.34161.72168.28167.882.71%691
Mar 2, 2026162.96167.20162.00163.84163.450.54%705
Feb 27, 2026166.54166.68161.00162.96162.57-2.23%837
Feb 26, 2026156.30168.90156.00166.68166.283.75%1,836
Feb 25, 2026156.56160.82155.84160.66160.282.32%1,042
Feb 24, 2026151.40160.00150.00157.02156.645.98%940
Feb 23, 2026155.82156.38148.16148.16147.81-6.89%694
Feb 20, 2026158.58160.86156.20159.12158.741.21%188
Feb 19, 2026160.18160.18156.44157.22156.84-0.01%409
Feb 18, 2026156.64158.12154.68157.24156.860.49%1,036
Feb 17, 2026159.28161.72156.00156.48156.11-3.24%839
Feb 16, 2026176.46176.46160.14161.72161.330.81%437
Feb 13, 2026156.08162.00155.68160.42160.044.84%3,088
Feb 12, 2026156.80158.00153.02153.02152.65-1.06%854
Feb 11, 2026163.54163.56154.98154.66154.29-6.10%706
Feb 10, 2026163.08166.34157.80164.70164.310.73%765
Feb 9, 2026162.10163.00156.38163.50163.111.16%954
Feb 6, 2026162.00164.24158.62161.62161.23-0.82%2,076
Feb 5, 2026168.04170.14162.00162.96162.57-2.49%1,967
Feb 4, 2026165.02168.02158.96167.12166.720.01%1,377
Feb 3, 2026179.58179.90167.10167.10166.70-8.09%2,022
Feb 2, 2026183.02183.20177.20181.80181.371.16%348
Jan 30, 2026178.44180.34177.54179.72179.291.32%342
Jan 29, 2026187.08187.18175.60177.38176.96-7.76%1,234
Jan 28, 2026191.08192.00191.08192.30191.840.68%114
Jan 27, 2026197.60198.10190.98191.00190.54-0.93%396
Jan 26, 2026193.06194.00192.50192.80192.34-0.84%212
Jan 23, 2026194.62196.00193.70194.44193.981.21%386
Jan 22, 2026191.30192.78189.08192.12191.661.38%1,287
Jan 21, 2026188.26189.60186.42189.50189.05-1.58%1,027
Jan 20, 2026191.82193.86189.32192.54192.080.35%521
Jan 19, 2026197.28197.28191.00191.86191.40-2.87%853
Jan 16, 2026201.90202.40195.42197.52197.05-2.60%909
Jan 15, 2026206.20206.80203.00202.80202.32-1.39%137
Jan 14, 2026207.00208.10205.00205.65205.16-3.70%772
Jan 13, 2026222.40223.35213.00213.55213.04-4.43%280
Jan 12, 2026220.40222.00220.40223.45222.920.29%56
Jan 9, 2026224.30224.30220.50222.80222.27-1.00%16
Jan 8, 2026234.70234.70225.05225.05224.51-1.62%94
Jan 7, 2026224.40228.75224.05228.75228.202.74%255
Jan 6, 2026217.75222.65217.15222.65222.121.27%70
Jan 5, 2026216.80219.65216.55219.85219.320.37%119
Jan 2, 2026226.80227.85217.60219.05218.53-3.48%192
Dec 30, 2025227.05228.00226.20226.95226.410.13%196
Dec 29, 2025225.85227.90225.00226.65226.111.77%349
Dec 23, 2025224.25224.25222.40222.70222.17-0.51%73
Dec 22, 2025221.05223.85220.00223.85223.311.73%99
Dec 19, 2025219.50221.30218.50220.05219.52-0.47%154
Dec 18, 2025219.00222.00219.00221.10220.57-0.50%106
Dec 17, 2025218.00223.10218.00222.20221.673.09%79
Dec 16, 2025216.40216.40214.15215.55214.68-0.74%79
Dec 15, 2025224.15224.25215.85217.15216.28-2.82%334
Dec 12, 2025221.65225.00221.65223.45222.550.02%95
Dec 11, 2025220.15226.70218.40223.40222.50-1.00%458
Dec 10, 2025223.10225.65223.10225.65224.740.51%128
Dec 9, 2025222.70225.25221.95224.50223.600.99%399
Dec 8, 2025223.80226.10222.15222.30221.40-0.60%348
Dec 5, 2025213.15224.95213.00223.65222.756.35%1,054
Dec 4, 2025210.70210.75204.15210.30209.453.72%741
Dec 3, 2025203.20204.00201.30202.75201.930.27%219
Dec 2, 2025201.60203.10200.00202.20201.390.72%393
Dec 1, 2025198.54200.15196.08200.75199.940.17%180