Skip to main content
Salesforce, Inc. (FRA:FOO)
Germany flag Germany · Delayed Price · Currency is EUR
224.20
+11.75 (5.53%)
At close: Dec 5, 2025

Salesforce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025213.60224.20212.70224.20224.205.53%420
Dec 4, 2025212.00212.45204.95212.45212.453.81%2,196
Dec 3, 2025203.00204.65200.80204.65204.650.76%243
Dec 2, 2025201.05203.60201.05203.10203.101.55%89
Dec 1, 2025200.00200.00200.00200.00200.000.51%16
Nov 28, 2025197.30200.50196.88198.98198.981.20%577
Nov 27, 2025196.00197.58196.00196.62196.620.28%227
Nov 26, 2025201.70201.80196.08196.08196.08-2.28%300
Nov 25, 2025196.80201.45194.88200.65200.651.59%680
Nov 24, 2025197.50198.66196.52197.50197.50-0.25%367
Nov 21, 2025196.50198.00194.60198.00198.001.54%422
Nov 20, 2025201.00201.00195.00195.00195.00-1.01%1,162
Nov 19, 2025201.50202.70196.90196.98196.98-1.02%837
Nov 18, 2025201.50204.15199.00199.00199.00-2.45%222
Nov 17, 2025209.50210.00204.00204.00204.00-2.90%394
Nov 14, 2025206.20210.10203.70210.10210.100.96%639
Nov 13, 2025212.70212.70208.10208.10208.10-2.53%255
Nov 12, 2025211.35213.50211.35213.50213.501.74%-
Nov 11, 2025208.80209.85208.80209.85209.851.06%1
Nov 10, 2025208.00208.90205.20207.65207.651.84%937
Nov 7, 2025208.30209.00203.90203.90203.90-1.62%277
Nov 6, 2025218.30218.30203.90207.25207.25-6.50%303
Nov 5, 2025220.05221.70220.05221.65221.65-0.02%120
Nov 4, 2025223.60225.90221.70221.70221.70-1.69%1,250
Nov 3, 2025227.00227.65222.10225.50225.50-0.11%235
Oct 31, 2025222.20225.75220.00225.75225.750.83%458
Oct 30, 2025215.00224.50215.00223.90223.902.87%330
Oct 29, 2025218.45218.45215.00217.65217.65-1.56%310
Oct 28, 2025218.60221.45218.00221.10221.100.64%930
Oct 27, 2025220.55221.85219.70219.70219.700.11%1,087
Oct 24, 2025220.25221.10219.45219.45219.45-0.16%153
Oct 23, 2025221.10222.75219.80219.80219.80-0.90%815
Oct 22, 2025227.25227.25221.80221.80221.80-2.63%83
Oct 21, 2025218.75229.95218.55227.80227.804.45%693
Oct 20, 2025208.50218.20208.50218.10218.104.25%1,057
Oct 17, 2025208.00214.00205.80209.20209.20-0.33%259
Oct 16, 2025210.60220.00209.90209.90209.902.74%1,031
Oct 15, 2025209.10209.10204.30204.30204.30-1.71%221
Oct 14, 2025213.35216.50207.85207.85207.85-3.53%206
Oct 13, 2025209.30215.45209.30215.45215.453.73%103
Oct 10, 2025212.20213.65207.70207.70207.70-1.49%474
Oct 9, 2025207.85211.80206.95210.85210.853.36%250
Oct 8, 2025207.00207.00203.20204.00204.00-3.50%25
Oct 7, 2025210.10211.40209.65211.40211.40-0.42%193
Oct 6, 2025205.00212.30202.10212.30212.303.99%157
Oct 3, 2025203.55206.50203.45204.15204.150.29%128
Oct 2, 2025200.90203.55200.05203.55203.551.79%188
Oct 1, 2025201.00204.40199.50199.98199.98-1.27%264
Sep 30, 2025207.40209.40201.55202.55202.55-2.34%353
Sep 29, 2025209.20209.20206.90207.40207.40-0.02%330
Sep 26, 2025206.10207.45205.95207.45207.45-0.26%75
Sep 25, 2025209.30209.35208.00208.00208.00-0.02%390
Sep 24, 2025207.35210.00207.35208.05208.05-0.83%774
Sep 23, 2025211.65212.00209.80209.80209.80-0.90%235
Sep 22, 2025210.05212.00206.75211.70211.701.00%308
Sep 19, 2025208.10209.60207.45209.60209.600.75%106
Sep 18, 2025207.60209.05206.20208.05208.052.29%197
Sep 17, 2025201.80204.80201.80203.40203.400.94%296
Sep 16, 2025205.95206.00201.50201.50201.15-1.80%214
Sep 15, 2025207.00207.80205.20205.20204.84-1.35%519
Sep 12, 2025209.95211.30208.00208.00207.64-1.26%167
Sep 11, 2025208.00210.65208.00210.65210.280.29%71
Sep 10, 2025215.00217.85210.05210.05209.68-3.29%1,768
Sep 9, 2025215.50217.20214.00217.20216.821.76%153
Sep 8, 2025214.10214.40212.00213.45213.080.23%134
Sep 5, 2025210.40212.95209.35212.95212.581.89%503
Sep 4, 2025208.00209.15201.75209.00208.64-5.43%1,138
Sep 3, 2025216.50221.00214.60221.00220.621.84%365
Sep 2, 2025219.15220.45216.60217.00216.62-1.43%232
Sep 1, 2025218.75221.15218.20220.15219.770.43%343
Aug 29, 2025218.50219.20217.25219.20218.820.55%94
Aug 28, 2025215.05218.00214.60218.00217.621.49%285
Aug 27, 2025211.40214.80211.40214.80214.431.61%208
Aug 26, 2025212.80213.20211.40211.40211.03-0.17%140
Aug 25, 2025211.75212.95211.25211.75211.38-0.63%164
Aug 22, 2025210.70213.10210.70213.10212.731.38%60
Aug 21, 2025212.00212.90210.20210.20209.83-0.57%45
Aug 20, 2025209.50211.75209.50211.40211.030.43%1,550
Aug 19, 2025209.90211.70209.30210.50210.130.72%1,510
Aug 18, 2025207.60209.00205.95209.00208.640.48%515
Aug 15, 2025200.85208.00200.65208.00207.643.74%331
Aug 14, 2025203.40204.90200.45200.50200.150.07%2,093
Aug 13, 2025198.64200.35197.00200.35200.001.06%215
Aug 12, 2025200.75201.80195.98198.24197.90-0.88%596
Aug 11, 2025205.60207.40200.00200.00199.65-2.46%995
Aug 8, 2025206.95208.10205.05205.05204.69-0.24%212
Aug 7, 2025214.60216.65205.55205.55205.19-3.66%154
Aug 6, 2025215.00215.30213.00213.35212.98-0.77%307
Aug 5, 2025220.00220.30215.00215.00214.63-1.65%419
Aug 4, 2025217.85219.75217.55218.60218.220.21%505
Aug 1, 2025225.10225.10218.15218.15217.77-4.55%262
Jul 31, 2025231.20232.20228.20228.55228.15-1.93%1,753
Jul 30, 2025233.00234.00232.60233.05232.640.17%239
Jul 29, 2025235.00236.05232.65232.65232.25-0.09%505
Jul 28, 2025231.00232.85230.55232.85232.441.35%207
Jul 25, 2025228.95229.75227.00229.75229.351.17%467
Jul 24, 2025228.00228.80227.00227.10226.70-0.04%496
Jul 23, 2025224.85227.20224.30227.20226.801.02%65
Jul 22, 2025225.00225.00224.90224.90224.51-0.75%-
Jul 21, 2025227.00227.00225.25226.60226.211.09%159