Salesforce, Inc. (FRA:FOO)
Germany
· Delayed Price · Currency is EUR 157.20
+1.74 (1.12%)
At close: Apr 28, 2026
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 155.72 | 157.20 | 154.30 | 157.20 | 157.20 | 1.12% | 794 |
| Apr 27, 2026 | 152.66 | 155.46 | 151.68 | 155.46 | 155.46 | 4.59% | 460 |
| Apr 24, 2026 | 150.60 | 151.58 | 148.32 | 148.64 | 148.64 | 0.23% | 209 |
| Apr 23, 2026 | 155.54 | 156.32 | 147.24 | 148.30 | 148.30 | -8.30% | 862 |
| Apr 22, 2026 | 161.40 | 163.18 | 160.60 | 161.72 | 161.72 | -1.83% | 377 |
| Apr 21, 2026 | 159.10 | 164.74 | 159.10 | 164.74 | 164.74 | 3.77% | 97 |
| Apr 20, 2026 | 155.50 | 160.48 | 155.50 | 158.76 | 158.76 | 2.43% | 338 |
| Apr 17, 2026 | 156.00 | 158.38 | 154.52 | 155.00 | 155.00 | 0.98% | 381 |
| Apr 16, 2026 | 153.52 | 155.68 | 151.76 | 153.50 | 153.50 | 2.27% | 393 |
| Apr 15, 2026 | 146.00 | 150.10 | 145.18 | 150.10 | 150.10 | 2.85% | 472 |
| Apr 14, 2026 | 147.50 | 147.60 | 145.06 | 145.94 | 145.94 | -1.06% | 780 |
| Apr 13, 2026 | 141.92 | 147.50 | 140.50 | 147.50 | 147.50 | 5.43% | 359 |
| Apr 10, 2026 | 145.96 | 146.90 | 139.90 | 139.90 | 139.90 | -2.33% | 1,224 |
| Apr 9, 2026 | 151.16 | 152.46 | 142.98 | 143.24 | 143.24 | -5.76% | 1,151 |
| Apr 8, 2026 | 160.18 | 161.82 | 152.00 | 152.00 | 151.64 | -4.34% | 412 |
| Apr 7, 2026 | 161.00 | 161.36 | 158.90 | 158.90 | 158.52 | -0.82% | 354 |
| Apr 2, 2026 | 159.10 | 160.22 | 159.10 | 160.22 | 159.84 | -0.67% | 37 |
| Apr 1, 2026 | 163.14 | 163.14 | 161.30 | 161.30 | 160.91 | -0.09% | 114 |
| Mar 31, 2026 | 162.28 | 163.62 | 160.30 | 161.44 | 161.05 | 1.89% | 40 |
| Mar 30, 2026 | 156.94 | 158.44 | 155.56 | 158.44 | 158.06 | 0.92% | 61 |
| Mar 27, 2026 | 161.04 | 161.56 | 157.00 | 157.00 | 156.62 | -2.30% | 268 |
| Mar 26, 2026 | 155.86 | 162.82 | 155.64 | 160.70 | 160.32 | 0.71% | 305 |
| Mar 25, 2026 | 159.26 | 160.52 | 159.26 | 159.56 | 159.18 | 0.35% | 113 |
| Mar 24, 2026 | 167.22 | 167.22 | 158.50 | 159.00 | 158.62 | -5.13% | 482 |
| Mar 23, 2026 | 166.76 | 171.76 | 165.30 | 167.60 | 167.20 | - | 422 |
| Mar 20, 2026 | 168.90 | 168.90 | 164.92 | 167.60 | 167.20 | 0.11% | 59 |
| Mar 19, 2026 | 167.72 | 170.70 | 167.42 | 167.42 | 167.02 | -0.44% | 455 |
| Mar 18, 2026 | 169.36 | 171.42 | 167.16 | 168.16 | 167.76 | -2.00% | 852 |
| Mar 17, 2026 | 172.06 | 175.00 | 171.00 | 171.60 | 171.19 | -0.65% | 1,031 |
| Mar 16, 2026 | 170.00 | 172.72 | 168.16 | 172.72 | 172.31 | -0.33% | 133 |
| Mar 13, 2026 | 170.94 | 174.00 | 170.94 | 173.30 | 172.88 | 0.71% | 62 |
| Mar 12, 2026 | 166.20 | 175.42 | 166.20 | 172.08 | 171.67 | 3.15% | 726 |
| Mar 11, 2026 | 166.70 | 168.76 | 165.62 | 166.82 | 166.42 | -0.86% | 51 |
| Mar 10, 2026 | 170.88 | 171.46 | 164.98 | 168.26 | 167.86 | -0.47% | 293 |
| Mar 9, 2026 | 173.16 | 173.16 | 169.06 | 169.06 | 168.66 | -1.99% | 533 |
| Mar 6, 2026 | 174.92 | 175.34 | 172.50 | 172.50 | 172.09 | -1.38% | 166 |
| Mar 5, 2026 | 167.20 | 176.88 | 166.82 | 174.92 | 174.50 | 3.74% | 596 |
| Mar 4, 2026 | 168.76 | 171.46 | 166.54 | 168.62 | 168.22 | -1.17% | 425 |
| Mar 3, 2026 | 163.04 | 171.68 | 161.54 | 170.62 | 170.21 | 3.64% | 5,620 |
| Mar 2, 2026 | 161.60 | 165.96 | 161.60 | 164.62 | 164.23 | 0.07% | 403 |
| Feb 27, 2026 | 165.72 | 167.56 | 160.34 | 164.50 | 164.11 | -3.22% | 1,060 |
| Feb 26, 2026 | 156.74 | 169.98 | 155.70 | 169.98 | 169.57 | 4.49% | 7,163 |
| Feb 25, 2026 | 156.00 | 162.68 | 156.00 | 162.68 | 162.29 | 2.68% | 220 |
| Feb 24, 2026 | 152.50 | 158.44 | 150.78 | 158.44 | 158.06 | 6.08% | 1,017 |
| Feb 23, 2026 | 154.00 | 155.64 | 147.92 | 149.36 | 149.00 | -5.30% | 703 |
| Feb 20, 2026 | 160.06 | 160.06 | 156.76 | 157.72 | 157.34 | -0.33% | 177 |
| Feb 19, 2026 | 159.90 | 161.40 | 155.92 | 158.24 | 157.86 | 0.94% | 946 |
| Feb 18, 2026 | 156.40 | 158.18 | 154.60 | 156.76 | 156.38 | 0.93% | 1,247 |
| Feb 17, 2026 | 161.14 | 161.14 | 155.00 | 155.32 | 154.95 | -3.22% | 138 |
| Feb 16, 2026 | 162.00 | 162.44 | 160.48 | 160.48 | 160.10 | 0.05% | 1,415 |
| Feb 13, 2026 | 155.70 | 161.80 | 155.34 | 160.40 | 160.02 | 3.02% | 169 |
| Feb 12, 2026 | 156.72 | 157.90 | 153.00 | 155.70 | 155.33 | 1.10% | 1,354 |
| Feb 11, 2026 | 164.10 | 164.10 | 153.00 | 154.00 | 153.63 | -5.64% | 1,230 |
| Feb 10, 2026 | 164.50 | 167.14 | 157.62 | 163.20 | 162.81 | 0.12% | 838 |
| Feb 9, 2026 | 162.00 | 163.32 | 158.00 | 163.00 | 162.61 | 1.43% | 1,622 |
| Feb 6, 2026 | 162.22 | 165.22 | 160.00 | 160.70 | 160.32 | -0.59% | 353 |
| Feb 5, 2026 | 168.60 | 170.80 | 161.20 | 161.66 | 161.27 | -3.98% | 660 |
| Feb 4, 2026 | 168.00 | 168.42 | 158.54 | 168.36 | 167.96 | 2.82% | 1,255 |
| Feb 3, 2026 | 178.96 | 179.16 | 163.74 | 163.74 | 163.35 | -8.68% | 979 |
| Feb 2, 2026 | 178.48 | 181.70 | 178.20 | 179.30 | 178.87 | 0.02% | 331 |
| Jan 30, 2026 | 177.00 | 179.86 | 175.56 | 179.26 | 178.83 | 0.71% | 546 |
| Jan 29, 2026 | 189.00 | 189.00 | 174.60 | 178.00 | 177.57 | -7.05% | 4,924 |
| Jan 28, 2026 | 191.22 | 193.10 | 190.64 | 191.50 | 191.04 | 0.76% | 535 |
| Jan 27, 2026 | 197.00 | 198.82 | 189.56 | 190.06 | 189.60 | -2.09% | 134 |
| Jan 26, 2026 | 190.00 | 194.12 | 190.00 | 194.12 | 193.65 | 0.61% | 816 |
| Jan 23, 2026 | 194.46 | 196.40 | 192.82 | 192.94 | 192.48 | -0.16% | 620 |
| Jan 22, 2026 | 191.50 | 193.24 | 189.72 | 193.24 | 192.78 | 0.96% | 377 |
| Jan 21, 2026 | 186.00 | 191.40 | 185.64 | 191.40 | 190.94 | 0.92% | 389 |
| Jan 20, 2026 | 193.00 | 193.42 | 188.50 | 189.66 | 189.21 | -1.90% | 1,018 |
| Jan 19, 2026 | 193.02 | 195.16 | 191.00 | 193.34 | 192.88 | -1.36% | 504 |
| Jan 16, 2026 | 201.65 | 201.65 | 195.64 | 196.00 | 195.53 | -2.29% | 334 |
| Jan 15, 2026 | 206.10 | 207.20 | 200.60 | 200.60 | 200.12 | -1.88% | 1,714 |
| Jan 14, 2026 | 207.40 | 208.70 | 204.45 | 204.45 | 203.96 | -1.82% | 831 |
| Jan 13, 2026 | 222.60 | 222.60 | 208.25 | 208.25 | 207.75 | -6.66% | 157 |
| Jan 12, 2026 | 221.40 | 223.10 | 219.40 | 223.10 | 222.57 | 0.52% | 457 |
| Jan 9, 2026 | 223.55 | 224.20 | 221.95 | 221.95 | 221.42 | -1.27% | 95 |
| Jan 8, 2026 | 225.00 | 228.00 | 224.80 | 224.80 | 224.26 | -1.86% | 469 |
| Jan 7, 2026 | 225.60 | 229.15 | 224.70 | 229.05 | 228.50 | 1.85% | 646 |
| Jan 6, 2026 | 218.30 | 225.00 | 218.30 | 224.90 | 224.36 | 1.90% | 1,081 |
| Jan 5, 2026 | 216.00 | 220.70 | 216.00 | 220.70 | 220.17 | 0.52% | 786 |
| Jan 2, 2026 | 226.65 | 228.30 | 216.35 | 219.55 | 219.02 | -3.18% | 331 |
| Dec 30, 2025 | 225.60 | 226.75 | 225.60 | 226.75 | 226.21 | 0.02% | 12 |
| Dec 29, 2025 | 225.25 | 227.95 | 224.60 | 226.70 | 226.16 | 1.16% | 906 |
| Dec 23, 2025 | 223.95 | 224.10 | 223.75 | 224.10 | 223.56 | 0.16% | 43 |
| Dec 22, 2025 | 223.25 | 224.45 | 221.15 | 223.75 | 223.21 | 2.03% | 428 |
| Dec 19, 2025 | 219.85 | 220.00 | 219.30 | 219.30 | 218.77 | 0.02% | 172 |
| Dec 18, 2025 | 219.65 | 220.90 | 219.25 | 219.25 | 218.72 | -0.61% | 148 |
| Dec 17, 2025 | 218.00 | 222.25 | 218.00 | 220.60 | 219.72 | 2.82% | 225 |
| Dec 16, 2025 | 214.40 | 215.10 | 214.40 | 214.55 | 213.69 | -0.65% | 590 |
| Dec 15, 2025 | 224.05 | 224.45 | 215.55 | 215.95 | 215.09 | -4.34% | 349 |
| Dec 12, 2025 | 223.05 | 225.75 | 223.05 | 225.75 | 224.85 | 0.76% | 45 |
| Dec 11, 2025 | 223.10 | 225.95 | 222.75 | 224.05 | 223.15 | -0.51% | 339 |
| Dec 10, 2025 | 224.05 | 225.20 | 222.80 | 225.20 | 224.30 | 0.11% | 320 |
| Dec 9, 2025 | 222.65 | 225.05 | 222.20 | 224.95 | 224.05 | 0.83% | 678 |
| Dec 8, 2025 | 224.55 | 226.40 | 221.10 | 223.10 | 222.21 | -0.49% | 1,157 |
| Dec 5, 2025 | 213.60 | 224.20 | 212.70 | 224.20 | 223.30 | 5.53% | 420 |
| Dec 4, 2025 | 212.00 | 212.45 | 204.95 | 212.45 | 211.60 | 3.81% | 2,196 |
| Dec 3, 2025 | 203.00 | 204.65 | 200.80 | 204.65 | 203.83 | 0.76% | 243 |
| Dec 2, 2025 | 201.05 | 203.60 | 201.05 | 203.10 | 202.29 | 1.55% | 89 |
| Dec 1, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.20 | 0.51% | 16 |