Salesforce, Inc. (VIE:CRM)
Austria
· Delayed Price · Currency is EUR 154.66
-1.06 (-0.68%)
Last updated: Apr 29, 2026, 1:00 PM CET
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 154.28 | 156.68 | 154.28 | 155.72 | 155.72 | 0.22% | 66 |
| Apr 27, 2026 | 152.02 | 156.56 | 151.02 | 155.38 | 155.38 | 3.79% | 496 |
| Apr 24, 2026 | 150.70 | 150.70 | 148.24 | 149.70 | 149.70 | 1.33% | 126 |
| Apr 23, 2026 | 156.04 | 156.14 | 147.74 | 147.74 | 147.74 | -8.90% | 177 |
| Apr 22, 2026 | 161.60 | 162.18 | 160.00 | 162.18 | 162.18 | 0.12% | 742 |
| Apr 21, 2026 | 158.98 | 161.98 | 157.32 | 161.98 | 161.98 | 3.08% | 197 |
| Apr 20, 2026 | 154.08 | 157.72 | 153.60 | 157.14 | 157.14 | 0.60% | 272 |
| Apr 17, 2026 | 154.56 | 158.32 | 154.56 | 156.20 | 156.20 | 2.14% | 380 |
| Apr 16, 2026 | 152.94 | 155.76 | 152.92 | 152.92 | 152.92 | 1.76% | 229 |
| Apr 15, 2026 | 145.86 | 150.28 | 145.86 | 150.28 | 150.28 | 2.20% | 244 |
| Apr 14, 2026 | 146.80 | 148.60 | 146.32 | 147.04 | 147.04 | 0.26% | 159 |
| Apr 13, 2026 | 140.52 | 146.66 | 140.52 | 146.66 | 146.66 | 4.74% | 365 |
| Apr 10, 2026 | 145.70 | 146.16 | 140.02 | 140.02 | 140.02 | -3.09% | 292 |
| Apr 9, 2026 | 151.66 | 151.66 | 144.48 | 144.48 | 144.48 | -8.86% | 243 |
| Apr 7, 2026 | 160.42 | 160.42 | 158.52 | 158.52 | 158.14 | -1.55% | 2 |
| Apr 2, 2026 | 160.38 | 161.58 | 160.26 | 161.02 | 160.64 | -0.02% | 126 |
| Apr 1, 2026 | 162.56 | 162.78 | 161.06 | 161.06 | 160.68 | -0.54% | 111 |
| Mar 31, 2026 | 162.16 | 163.06 | 159.60 | 161.94 | 161.56 | 0.88% | 362 |
| Mar 30, 2026 | 156.06 | 160.52 | 156.06 | 160.52 | 160.14 | 2.58% | 272 |
| Mar 27, 2026 | 161.12 | 161.12 | 156.34 | 156.48 | 156.11 | -2.07% | 144 |
| Mar 26, 2026 | 157.04 | 162.18 | 156.26 | 159.78 | 159.40 | 1.91% | 632 |
| Mar 25, 2026 | 159.26 | 160.48 | 155.92 | 156.78 | 156.41 | -1.90% | 724 |
| Mar 24, 2026 | 167.68 | 167.68 | 159.82 | 159.82 | 159.44 | -4.59% | 227 |
| Mar 23, 2026 | 167.26 | 172.12 | 167.26 | 167.50 | 167.10 | -0.23% | 407 |
| Mar 20, 2026 | 168.72 | 168.90 | 166.02 | 167.88 | 167.48 | -0.39% | 405 |
| Mar 19, 2026 | 169.10 | 174.32 | 168.48 | 168.54 | 168.14 | -0.19% | 243 |
| Mar 18, 2026 | 170.80 | 170.80 | 167.58 | 168.86 | 168.46 | -0.94% | 128 |
| Mar 17, 2026 | 171.42 | 173.50 | 170.46 | 170.46 | 170.06 | -0.57% | 50 |
| Mar 16, 2026 | 170.20 | 171.92 | 168.68 | 171.44 | 171.03 | 1.28% | 205 |
| Mar 13, 2026 | 171.70 | 173.92 | 169.28 | 169.28 | 168.88 | -2.51% | 136 |
| Mar 12, 2026 | 168.24 | 174.28 | 167.78 | 173.64 | 173.23 | 4.40% | 587 |
| Mar 11, 2026 | 168.20 | 171.14 | 166.32 | 166.32 | 165.93 | -2.79% | 143 |
| Mar 10, 2026 | 171.10 | 171.62 | 164.32 | 171.10 | 170.69 | 0.23% | 563 |
| Mar 9, 2026 | 172.22 | 173.08 | 170.70 | 170.70 | 170.29 | -1.38% | 322 |
| Mar 6, 2026 | 174.64 | 175.18 | 171.12 | 173.08 | 172.67 | -0.77% | 820 |
| Mar 5, 2026 | 166.98 | 174.42 | 165.94 | 174.42 | 174.01 | 3.67% | 157 |
| Mar 4, 2026 | 169.48 | 170.24 | 165.54 | 168.24 | 167.84 | 0.24% | 372 |
| Mar 3, 2026 | 163.16 | 167.84 | 162.24 | 167.84 | 167.44 | 2.17% | 539 |
| Mar 2, 2026 | 162.82 | 165.30 | 162.38 | 164.28 | 163.89 | 0.50% | 466 |
| Feb 27, 2026 | 166.06 | 166.24 | 162.20 | 163.46 | 163.07 | -2.00% | 339 |
| Feb 26, 2026 | 156.20 | 167.76 | 155.98 | 166.80 | 166.40 | 3.81% | 1,241 |
| Feb 25, 2026 | 156.00 | 160.68 | 155.44 | 160.68 | 160.30 | 2.34% | 213 |
| Feb 24, 2026 | 151.42 | 157.00 | 150.00 | 157.00 | 156.63 | 5.77% | 131 |
| Feb 23, 2026 | 155.70 | 156.10 | 148.44 | 148.44 | 148.09 | -6.71% | 368 |
| Feb 20, 2026 | 158.34 | 161.00 | 156.46 | 159.12 | 158.74 | 1.26% | 243 |
| Feb 19, 2026 | 159.78 | 159.78 | 157.14 | 157.14 | 156.77 | -0.13% | 180 |
| Feb 18, 2026 | 156.46 | 157.58 | 155.44 | 157.34 | 156.97 | 0.73% | 268 |
| Feb 17, 2026 | 159.84 | 160.92 | 156.08 | 156.20 | 155.83 | -2.99% | 207 |
| Feb 16, 2026 | 161.66 | 161.92 | 160.44 | 161.02 | 160.64 | 0.46% | 139 |
| Feb 13, 2026 | 155.78 | 161.86 | 155.24 | 160.28 | 159.90 | 4.90% | 423 |
| Feb 12, 2026 | 156.88 | 156.90 | 152.80 | 152.80 | 152.44 | -1.14% | 210 |
| Feb 11, 2026 | 163.62 | 163.82 | 154.56 | 154.56 | 154.19 | -6.12% | 347 |
| Feb 10, 2026 | 163.40 | 164.64 | 157.62 | 164.64 | 164.25 | 0.72% | 700 |
| Feb 9, 2026 | 161.82 | 163.46 | 156.92 | 163.46 | 163.07 | 1.18% | 553 |
| Feb 6, 2026 | 161.90 | 163.78 | 159.00 | 161.56 | 161.18 | -1.11% | 164 |
| Feb 5, 2026 | 168.36 | 170.00 | 162.20 | 163.38 | 162.99 | -2.51% | 1,015 |
| Feb 4, 2026 | 166.64 | 167.58 | 161.86 | 167.58 | 167.18 | 0.16% | 355 |
| Feb 3, 2026 | 179.32 | 179.32 | 167.32 | 167.32 | 166.92 | -7.95% | 732 |
| Feb 2, 2026 | 177.34 | 182.84 | 177.34 | 181.78 | 181.35 | 1.23% | 233 |
| Jan 30, 2026 | 177.92 | 180.44 | 177.92 | 179.58 | 179.15 | 1.68% | 192 |
| Jan 29, 2026 | 186.90 | 187.08 | 175.58 | 176.62 | 176.20 | -8.12% | 777 |
| Jan 28, 2026 | 190.70 | 192.30 | 190.36 | 192.22 | 191.76 | 0.66% | 45 |
| Jan 27, 2026 | 197.28 | 198.08 | 189.92 | 190.96 | 190.51 | -0.94% | 597 |
| Jan 26, 2026 | 193.06 | 193.38 | 192.18 | 192.78 | 192.32 | -0.95% | 264 |
| Jan 23, 2026 | 195.10 | 195.90 | 193.98 | 194.62 | 194.16 | 1.24% | 231 |
| Jan 22, 2026 | 191.20 | 192.24 | 189.20 | 192.24 | 191.78 | 1.65% | 329 |
| Jan 21, 2026 | 188.64 | 189.12 | 186.62 | 189.12 | 188.67 | -1.70% | 351 |
| Jan 20, 2026 | 191.16 | 192.40 | 188.80 | 192.40 | 191.94 | 0.17% | 405 |
| Jan 19, 2026 | 193.42 | 193.42 | 191.12 | 192.08 | 191.62 | -2.67% | 137 |
| Jan 16, 2026 | 202.00 | 202.05 | 196.38 | 197.34 | 196.87 | -2.62% | 87 |
| Jan 15, 2026 | 206.20 | 207.50 | 202.65 | 202.65 | 202.17 | -1.19% | 93 |
| Jan 14, 2026 | 207.35 | 208.20 | 205.10 | 205.10 | 204.61 | -3.93% | 149 |
| Jan 13, 2026 | 222.40 | 222.40 | 213.50 | 213.50 | 212.99 | -4.41% | - |
| Jan 12, 2026 | 221.60 | 223.35 | 220.95 | 223.35 | 222.82 | 0.20% | - |
| Jan 9, 2026 | 223.80 | 224.55 | 222.90 | 222.90 | 222.37 | -0.93% | 81 |
| Jan 8, 2026 | 226.90 | 227.20 | 225.00 | 225.00 | 224.47 | -1.57% | - |
| Jan 7, 2026 | 224.90 | 228.60 | 224.40 | 228.60 | 228.06 | 2.65% | - |
| Jan 6, 2026 | 218.55 | 222.70 | 217.70 | 222.70 | 222.17 | 1.27% | - |
| Jan 5, 2026 | 217.20 | 219.90 | 216.40 | 219.90 | 219.38 | 0.41% | 88 |
| Jan 2, 2026 | 226.95 | 227.60 | 219.00 | 219.00 | 218.48 | -3.48% | 101 |
| Dec 30, 2025 | 226.75 | 227.05 | 226.60 | 226.90 | 226.36 | 0.09% | - |
| Dec 29, 2025 | 226.20 | 226.70 | 225.25 | 226.70 | 226.16 | 1.73% | 108 |
| Dec 23, 2025 | 223.85 | 224.50 | 222.85 | 222.85 | 222.32 | -0.42% | 37 |
| Dec 22, 2025 | 222.60 | 223.80 | 221.40 | 223.80 | 223.27 | 1.73% | 16 |
| Dec 19, 2025 | 219.60 | 222.40 | 219.40 | 220.00 | 219.48 | -0.52% | 61 |
| Dec 18, 2025 | 218.80 | 222.05 | 218.80 | 221.15 | 220.63 | 2.46% | 52 |
| Dec 16, 2025 | 215.90 | 215.90 | 215.30 | 215.85 | 214.98 | -0.55% | 16 |
| Dec 15, 2025 | 224.65 | 224.65 | 217.05 | 217.05 | 216.18 | -2.67% | 4 |
| Dec 12, 2025 | 222.75 | 224.15 | 222.75 | 223.00 | 222.11 | -0.27% | - |
| Dec 11, 2025 | 224.60 | 225.20 | 223.60 | 223.60 | 222.70 | -0.78% | 172 |
| Dec 10, 2025 | 223.75 | 225.35 | 223.70 | 225.35 | 224.45 | 0.40% | 113 |
| Dec 9, 2025 | 222.05 | 224.45 | 222.05 | 224.45 | 223.55 | 0.97% | 9 |
| Dec 8, 2025 | 224.05 | 224.75 | 222.30 | 222.30 | 221.41 | -0.54% | 49 |
| Dec 5, 2025 | 214.00 | 223.50 | 213.30 | 223.50 | 222.60 | 6.25% | 109 |
| Dec 4, 2025 | 210.35 | 210.35 | 206.85 | 210.35 | 209.51 | 3.57% | 744 |
| Dec 3, 2025 | 202.85 | 203.25 | 200.40 | 203.10 | 202.29 | 0.42% | 245 |
| Dec 2, 2025 | 201.25 | 202.25 | 200.45 | 202.25 | 201.44 | 0.70% | 49 |
| Dec 1, 2025 | 197.86 | 200.85 | 197.14 | 200.85 | 200.04 | 0.40% | 49 |
| Nov 28, 2025 | 197.30 | 200.05 | 197.30 | 200.05 | 199.25 | 1.53% | - |
| Nov 27, 2025 | 196.80 | 197.08 | 196.56 | 197.04 | 196.25 | -0.05% | 196 |