Salesforce, Inc. (FRA:FOO)
Germany
· Delayed Price · Currency is EUR 172.50
-2.42 (-1.38%)
At close: Mar 6, 2026
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 174.92 | 175.34 | 172.50 | 172.50 | 172.50 | -1.38% | 166 |
| Mar 5, 2026 | 167.20 | 176.88 | 166.82 | 174.92 | 174.92 | 3.74% | 596 |
| Mar 4, 2026 | 168.76 | 171.46 | 166.54 | 168.62 | 168.62 | -1.17% | 425 |
| Mar 3, 2026 | 163.04 | 171.68 | 161.54 | 170.62 | 170.62 | 3.64% | 5,620 |
| Mar 2, 2026 | 161.60 | 165.96 | 161.60 | 164.62 | 164.62 | 0.07% | 403 |
| Feb 27, 2026 | 165.72 | 167.56 | 160.34 | 164.50 | 164.50 | -3.22% | 1,060 |
| Feb 26, 2026 | 156.74 | 169.98 | 155.70 | 169.98 | 169.98 | 4.49% | 7,163 |
| Feb 25, 2026 | 156.00 | 162.68 | 156.00 | 162.68 | 162.68 | 2.68% | 220 |
| Feb 24, 2026 | 152.50 | 158.44 | 150.78 | 158.44 | 158.44 | 6.08% | 1,017 |
| Feb 23, 2026 | 154.00 | 155.64 | 147.92 | 149.36 | 149.36 | -5.30% | 703 |
| Feb 20, 2026 | 160.06 | 160.06 | 156.76 | 157.72 | 157.72 | -0.33% | 177 |
| Feb 19, 2026 | 159.90 | 161.40 | 155.92 | 158.24 | 158.24 | 0.94% | 946 |
| Feb 18, 2026 | 156.40 | 158.18 | 154.60 | 156.76 | 156.76 | 0.93% | 1,247 |
| Feb 17, 2026 | 161.14 | 161.14 | 155.00 | 155.32 | 155.32 | -3.22% | 138 |
| Feb 16, 2026 | 162.00 | 162.44 | 160.48 | 160.48 | 160.48 | 0.05% | 1,415 |
| Feb 13, 2026 | 155.70 | 161.80 | 155.34 | 160.40 | 160.40 | 3.02% | 169 |
| Feb 12, 2026 | 156.72 | 157.90 | 153.00 | 155.70 | 155.70 | 1.10% | 1,354 |
| Feb 11, 2026 | 164.10 | 164.10 | 153.00 | 154.00 | 154.00 | -5.64% | 1,230 |
| Feb 10, 2026 | 164.50 | 167.14 | 157.62 | 163.20 | 163.20 | 0.12% | 838 |
| Feb 9, 2026 | 162.00 | 163.32 | 158.00 | 163.00 | 163.00 | 1.43% | 1,622 |
| Feb 6, 2026 | 162.22 | 165.22 | 160.00 | 160.70 | 160.70 | -0.59% | 353 |
| Feb 5, 2026 | 168.60 | 170.80 | 161.20 | 161.66 | 161.66 | -3.98% | 660 |
| Feb 4, 2026 | 168.00 | 168.42 | 158.54 | 168.36 | 168.36 | 2.82% | 1,255 |
| Feb 3, 2026 | 178.96 | 179.16 | 163.74 | 163.74 | 163.74 | -8.68% | 979 |
| Feb 2, 2026 | 178.48 | 181.70 | 178.20 | 179.30 | 179.30 | 0.02% | 331 |
| Jan 30, 2026 | 177.00 | 179.86 | 175.56 | 179.26 | 179.26 | 0.71% | 546 |
| Jan 29, 2026 | 189.00 | 189.00 | 174.60 | 178.00 | 178.00 | -7.05% | 4,924 |
| Jan 28, 2026 | 191.22 | 193.10 | 190.64 | 191.50 | 191.50 | 0.76% | 535 |
| Jan 27, 2026 | 197.00 | 198.82 | 189.56 | 190.06 | 190.06 | -2.09% | 134 |
| Jan 26, 2026 | 190.00 | 194.12 | 190.00 | 194.12 | 194.12 | 0.61% | 816 |
| Jan 23, 2026 | 194.46 | 196.40 | 192.82 | 192.94 | 192.94 | -0.16% | 620 |
| Jan 22, 2026 | 191.50 | 193.24 | 189.72 | 193.24 | 193.24 | 0.96% | 377 |
| Jan 21, 2026 | 186.00 | 191.40 | 185.64 | 191.40 | 191.40 | 0.92% | 389 |
| Jan 20, 2026 | 193.00 | 193.42 | 188.50 | 189.66 | 189.66 | -1.90% | 1,018 |
| Jan 19, 2026 | 193.02 | 195.16 | 191.00 | 193.34 | 193.34 | -1.36% | 504 |
| Jan 16, 2026 | 201.65 | 201.65 | 195.64 | 196.00 | 196.00 | -2.29% | 334 |
| Jan 15, 2026 | 206.10 | 207.20 | 200.60 | 200.60 | 200.60 | -1.88% | 1,714 |
| Jan 14, 2026 | 207.40 | 208.70 | 204.45 | 204.45 | 204.45 | -1.82% | 831 |
| Jan 13, 2026 | 222.60 | 222.60 | 208.25 | 208.25 | 208.25 | -6.66% | 157 |
| Jan 12, 2026 | 221.40 | 223.10 | 219.40 | 223.10 | 223.10 | 0.52% | 457 |
| Jan 9, 2026 | 223.55 | 224.20 | 221.95 | 221.95 | 221.95 | -1.27% | 95 |
| Jan 8, 2026 | 225.00 | 228.00 | 224.80 | 224.80 | 224.80 | -1.86% | 469 |
| Jan 7, 2026 | 225.60 | 229.15 | 224.70 | 229.05 | 229.05 | 1.85% | 646 |
| Jan 6, 2026 | 218.30 | 225.00 | 218.30 | 224.90 | 224.90 | 1.90% | 1,081 |
| Jan 5, 2026 | 216.00 | 220.70 | 216.00 | 220.70 | 220.70 | 0.52% | 786 |
| Jan 2, 2026 | 226.65 | 228.30 | 216.35 | 219.55 | 219.55 | -3.18% | 331 |
| Dec 30, 2025 | 225.60 | 226.75 | 225.60 | 226.75 | 226.75 | 0.02% | 12 |
| Dec 29, 2025 | 225.25 | 227.95 | 224.60 | 226.70 | 226.70 | 1.16% | 906 |
| Dec 23, 2025 | 223.95 | 224.10 | 223.75 | 224.10 | 224.10 | 0.16% | 43 |
| Dec 22, 2025 | 223.25 | 224.45 | 221.15 | 223.75 | 223.75 | 2.03% | 428 |
| Dec 19, 2025 | 219.85 | 220.00 | 219.30 | 219.30 | 219.30 | 0.02% | 172 |
| Dec 18, 2025 | 219.65 | 220.90 | 219.25 | 219.25 | 219.25 | -0.61% | 148 |
| Dec 17, 2025 | 218.00 | 222.25 | 218.00 | 220.60 | 220.25 | 2.82% | 225 |
| Dec 16, 2025 | 214.40 | 215.10 | 214.40 | 214.55 | 214.21 | -0.65% | 590 |
| Dec 15, 2025 | 224.05 | 224.45 | 215.55 | 215.95 | 215.60 | -4.34% | 349 |
| Dec 12, 2025 | 223.05 | 225.75 | 223.05 | 225.75 | 225.39 | 0.76% | 45 |
| Dec 11, 2025 | 223.10 | 225.95 | 222.75 | 224.05 | 223.69 | -0.51% | 339 |
| Dec 10, 2025 | 224.05 | 225.20 | 222.80 | 225.20 | 224.84 | 0.11% | 320 |
| Dec 9, 2025 | 222.65 | 225.05 | 222.20 | 224.95 | 224.59 | 0.83% | 678 |
| Dec 8, 2025 | 224.55 | 226.40 | 221.10 | 223.10 | 222.74 | -0.49% | 1,157 |
| Dec 5, 2025 | 213.60 | 224.20 | 212.70 | 224.20 | 223.84 | 5.53% | 420 |
| Dec 4, 2025 | 212.00 | 212.45 | 204.95 | 212.45 | 212.11 | 3.81% | 2,196 |
| Dec 3, 2025 | 203.00 | 204.65 | 200.80 | 204.65 | 204.32 | 0.76% | 243 |
| Dec 2, 2025 | 201.05 | 203.60 | 201.05 | 203.10 | 202.77 | 1.55% | 89 |
| Dec 1, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.68 | 0.51% | 16 |
| Nov 28, 2025 | 197.30 | 200.50 | 196.88 | 198.98 | 198.66 | 1.20% | 577 |
| Nov 27, 2025 | 196.00 | 197.58 | 196.00 | 196.62 | 196.30 | 0.28% | 227 |
| Nov 26, 2025 | 201.70 | 201.80 | 196.08 | 196.08 | 195.77 | -2.28% | 300 |
| Nov 25, 2025 | 196.80 | 201.45 | 194.88 | 200.65 | 200.33 | 1.59% | 680 |
| Nov 24, 2025 | 197.50 | 198.66 | 196.52 | 197.50 | 197.18 | -0.25% | 367 |
| Nov 21, 2025 | 196.50 | 198.00 | 194.60 | 198.00 | 197.68 | 1.54% | 422 |
| Nov 20, 2025 | 201.00 | 201.00 | 195.00 | 195.00 | 194.69 | -1.01% | 1,162 |
| Nov 19, 2025 | 201.50 | 202.70 | 196.90 | 196.98 | 196.66 | -1.02% | 837 |
| Nov 18, 2025 | 201.50 | 204.15 | 199.00 | 199.00 | 198.68 | -2.45% | 222 |
| Nov 17, 2025 | 209.50 | 210.00 | 204.00 | 204.00 | 203.67 | -2.90% | 394 |
| Nov 14, 2025 | 206.20 | 210.10 | 203.70 | 210.10 | 209.76 | 0.96% | 639 |
| Nov 13, 2025 | 212.70 | 212.70 | 208.10 | 208.10 | 207.77 | -2.53% | 255 |
| Nov 12, 2025 | 211.35 | 213.50 | 211.35 | 213.50 | 213.16 | 1.74% | - |
| Nov 11, 2025 | 208.80 | 209.85 | 208.80 | 209.85 | 209.51 | 1.06% | 1 |
| Nov 10, 2025 | 208.00 | 208.90 | 205.20 | 207.65 | 207.32 | 1.84% | 937 |
| Nov 7, 2025 | 208.30 | 209.00 | 203.90 | 203.90 | 203.57 | -1.62% | 277 |
| Nov 6, 2025 | 218.30 | 218.30 | 203.90 | 207.25 | 206.92 | -6.50% | 303 |
| Nov 5, 2025 | 220.05 | 221.70 | 220.05 | 221.65 | 221.29 | -0.02% | 120 |
| Nov 4, 2025 | 223.60 | 225.90 | 221.70 | 221.70 | 221.34 | -1.69% | 1,250 |
| Nov 3, 2025 | 227.00 | 227.65 | 222.10 | 225.50 | 225.14 | -0.11% | 235 |
| Oct 31, 2025 | 222.20 | 225.75 | 220.00 | 225.75 | 225.39 | 0.83% | 458 |
| Oct 30, 2025 | 215.00 | 224.50 | 215.00 | 223.90 | 223.54 | 2.87% | 330 |
| Oct 29, 2025 | 218.45 | 218.45 | 215.00 | 217.65 | 217.30 | -1.56% | 310 |
| Oct 28, 2025 | 218.60 | 221.45 | 218.00 | 221.10 | 220.75 | 0.64% | 930 |
| Oct 27, 2025 | 220.55 | 221.85 | 219.70 | 219.70 | 219.35 | 0.11% | 1,087 |
| Oct 24, 2025 | 220.25 | 221.10 | 219.45 | 219.45 | 219.10 | -0.16% | 153 |
| Oct 23, 2025 | 221.10 | 222.75 | 219.80 | 219.80 | 219.45 | -0.90% | 815 |
| Oct 22, 2025 | 227.25 | 227.25 | 221.80 | 221.80 | 221.44 | -2.63% | 83 |
| Oct 21, 2025 | 218.75 | 229.95 | 218.55 | 227.80 | 227.43 | 4.45% | 693 |
| Oct 20, 2025 | 208.50 | 218.20 | 208.50 | 218.10 | 217.75 | 4.25% | 1,057 |
| Oct 17, 2025 | 208.00 | 214.00 | 205.80 | 209.20 | 208.86 | -0.33% | 259 |
| Oct 16, 2025 | 210.60 | 220.00 | 209.90 | 209.90 | 209.56 | 2.74% | 1,031 |
| Oct 15, 2025 | 209.10 | 209.10 | 204.30 | 204.30 | 203.97 | -1.71% | 221 |
| Oct 14, 2025 | 213.35 | 216.50 | 207.85 | 207.85 | 207.52 | -3.53% | 206 |
| Oct 13, 2025 | 209.30 | 215.45 | 209.30 | 215.45 | 215.10 | 3.73% | 103 |