Salesforce, Inc. (BIT:1CRM)
Italy · Delayed Price · Currency is EUR 219.00
+8.70 (4.14%)
Last updated: Dec 5, 2025, 3:41 PM CET
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 213.15 | 224.95 | 213.00 | 223.65 | 223.65 | 6.35% | 1,054 |
| Dec 4, 2025 | 210.70 | 210.75 | 204.15 | 210.30 | 210.30 | 3.72% | 741 |
| Dec 3, 2025 | 203.20 | 204.00 | 201.30 | 202.75 | 202.75 | 0.27% | 219 |
| Dec 2, 2025 | 201.60 | 203.10 | 200.00 | 202.20 | 202.20 | 0.72% | 393 |
| Dec 1, 2025 | 198.54 | 200.15 | 196.08 | 200.75 | 200.75 | 0.17% | 180 |
| Nov 28, 2025 | 198.00 | 200.40 | 197.44 | 200.40 | 200.40 | 1.67% | 90 |
| Nov 27, 2025 | 197.60 | 197.72 | 196.14 | 197.10 | 197.10 | 0.20% | 116 |
| Nov 26, 2025 | 200.95 | 202.55 | 197.18 | 196.70 | 196.70 | -1.85% | 218 |
| Nov 25, 2025 | 196.44 | 200.35 | 194.84 | 200.40 | 200.40 | 1.35% | 537 |
| Nov 24, 2025 | 198.62 | 198.62 | 197.64 | 197.74 | 197.74 | 1.60% | 47 |
| Nov 21, 2025 | 195.00 | 196.54 | 188.24 | 194.62 | 194.62 | -1.37% | 77 |
| Nov 20, 2025 | 199.98 | 201.40 | 197.32 | 197.32 | 197.32 | 0.22% | 384 |
| Nov 19, 2025 | 200.80 | 202.25 | 196.18 | 196.88 | 196.88 | -2.20% | 250 |
| Nov 18, 2025 | 203.90 | 204.00 | 199.26 | 201.30 | 201.30 | -2.64% | 169 |
| Nov 17, 2025 | 211.05 | 211.05 | 206.65 | 206.75 | 206.75 | -1.62% | 38 |
| Nov 14, 2025 | 205.60 | 209.25 | 203.90 | 210.15 | 210.15 | - | 343 |
| Nov 13, 2025 | 211.60 | 212.00 | 209.70 | 210.15 | 210.15 | -0.69% | 226 |
| Nov 12, 2025 | 210.95 | 213.35 | 210.30 | 211.60 | 211.60 | 1.20% | 257 |
| Nov 11, 2025 | 209.30 | 210.45 | 207.60 | 209.10 | 209.10 | 1.95% | 82 |
| Nov 10, 2025 | 209.35 | 209.45 | 205.10 | 205.10 | 205.10 | -0.07% | 278 |
| Nov 7, 2025 | 208.55 | 208.55 | 204.50 | 205.25 | 205.25 | 0.64% | 245 |
| Nov 6, 2025 | 217.50 | 217.90 | 203.75 | 203.95 | 203.95 | -7.76% | 328 |
| Nov 5, 2025 | 219.60 | 222.05 | 219.55 | 221.10 | 221.10 | -0.41% | 82 |
| Nov 4, 2025 | 224.10 | 225.70 | 222.80 | 222.00 | 222.00 | -0.87% | 250 |
| Nov 3, 2025 | 234.15 | 234.15 | 211.80 | 223.95 | 223.95 | 0.47% | 360 |
| Oct 31, 2025 | 223.05 | 223.05 | 221.05 | 222.90 | 222.90 | -0.22% | 92 |
| Oct 30, 2025 | 216.70 | 222.45 | 215.10 | 223.40 | 223.40 | 3.04% | 402 |
| Oct 29, 2025 | 215.05 | 219.00 | 211.00 | 216.80 | 216.80 | -1.94% | 309 |
| Oct 28, 2025 | 218.90 | 221.50 | 218.90 | 221.10 | 221.10 | 0.80% | 101 |
| Oct 27, 2025 | 223.25 | 223.25 | 219.95 | 219.35 | 219.35 | -0.27% | 111 |
| Oct 24, 2025 | 221.20 | 221.65 | 219.95 | 219.95 | 219.95 | -0.45% | 282 |
| Oct 23, 2025 | 222.10 | 222.95 | 220.00 | 220.95 | 220.95 | -1.25% | 505 |
| Oct 22, 2025 | 228.00 | 228.15 | 223.00 | 223.75 | 223.75 | -1.84% | 940 |
| Oct 21, 2025 | 218.80 | 229.00 | 218.10 | 227.95 | 227.95 | 4.93% | 742 |
| Oct 20, 2025 | 210.30 | 217.05 | 210.30 | 217.25 | 217.25 | 3.87% | 270 |
| Oct 17, 2025 | 206.50 | 213.25 | 206.20 | 209.15 | 209.15 | -1.09% | 379 |
| Oct 16, 2025 | 212.55 | 220.00 | 210.75 | 211.45 | 211.45 | 2.62% | 1,262 |
| Oct 15, 2025 | 208.40 | 209.40 | 205.90 | 206.05 | 206.05 | -2.16% | 610 |
| Oct 14, 2025 | 213.30 | 217.95 | 208.15 | 210.60 | 210.60 | -0.45% | 626 |
| Oct 13, 2025 | 210.10 | 211.70 | 209.60 | 211.55 | 211.55 | 1.71% | 149 |
| Oct 10, 2025 | 212.65 | 214.95 | 208.60 | 208.00 | 208.00 | -1.14% | 335 |
| Oct 9, 2025 | 207.85 | 210.80 | 204.90 | 210.40 | 210.40 | 1.67% | 701 |
| Oct 8, 2025 | 207.30 | 207.95 | 203.30 | 206.95 | 206.95 | 1.12% | 191 |
| Oct 7, 2025 | 210.80 | 212.00 | 204.60 | 204.65 | 204.65 | 0.44% | 628 |
| Oct 6, 2025 | 206.55 | 209.10 | 202.00 | 203.75 | 203.75 | -0.54% | 522 |
| Oct 3, 2025 | 205.10 | 207.90 | 200.25 | 204.85 | 204.85 | 1.11% | 477 |
| Oct 2, 2025 | 200.75 | 203.60 | 199.40 | 202.60 | 202.60 | 0.47% | 392 |
| Oct 1, 2025 | 200.90 | 205.80 | 200.80 | 201.65 | 201.65 | -0.84% | 557 |
| Sep 30, 2025 | 208.40 | 209.00 | 201.65 | 203.35 | 203.35 | -1.98% | 137 |
| Sep 29, 2025 | 209.10 | 209.10 | 207.50 | 207.45 | 207.45 | 0.10% | 66 |