Salesforce, Inc. (BIT:1CRM)
Italy · Delayed Price · Currency is EUR 209.45
+1.95 (0.94%)
Last updated: Sep 22, 2025, 9:06 AM CET
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 208.35 | 209.55 | 208.00 | 207.50 | 207.50 | -0.86% | 201 |
| Sep 18, 2025 | 206.30 | 209.30 | 206.00 | 209.30 | 209.30 | 2.98% | 167 |
| Sep 17, 2025 | 202.00 | 209.85 | 202.00 | 203.25 | 203.25 | 1.89% | 117 |
| Sep 16, 2025 | 186.28 | 215.95 | 186.28 | 199.48 | 199.48 | -3.24% | 243 |
| Sep 15, 2025 | 214.80 | 214.80 | 205.70 | 206.15 | 205.80 | -1.60% | 185 |
| Sep 12, 2025 | 209.40 | 211.10 | 209.10 | 209.50 | 209.14 | 0.38% | 139 |
| Sep 11, 2025 | 215.55 | 215.55 | 208.30 | 208.70 | 208.34 | -0.90% | 309 |
| Sep 10, 2025 | 217.70 | 218.05 | 210.60 | 210.60 | 210.24 | -2.75% | 168 |
| Sep 9, 2025 | 214.95 | 217.00 | 214.80 | 216.55 | 216.18 | 1.12% | 181 |
| Sep 8, 2025 | 214.55 | 214.85 | 213.15 | 214.15 | 213.78 | 0.61% | 86 |
| Sep 5, 2025 | 210.30 | 212.85 | 209.25 | 212.85 | 212.49 | 2.36% | 320 |
| Sep 4, 2025 | 206.90 | 207.95 | 202.15 | 207.95 | 207.59 | -3.90% | 727 |
| Sep 3, 2025 | 219.05 | 220.10 | 216.15 | 216.40 | 216.03 | 1.00% | 465 |
| Sep 2, 2025 | 219.10 | 221.30 | 215.35 | 214.25 | 213.88 | 9.31% | 484 |
| Sep 1, 2025 | 216.75 | 221.05 | 196.00 | 196.00 | 195.66 | -9.82% | 338 |
| Aug 29, 2025 | 217.80 | 219.30 | 216.35 | 217.35 | 216.98 | 0.28% | 272 |
| Aug 28, 2025 | 216.65 | 222.00 | 215.65 | 216.75 | 216.38 | 1.47% | 268 |
| Aug 27, 2025 | 211.40 | 214.05 | 211.40 | 213.60 | 213.23 | 2.45% | 394 |
| Aug 26, 2025 | 212.40 | 213.20 | 208.50 | 208.50 | 208.14 | -1.37% | 111 |
| Aug 25, 2025 | 213.10 | 213.10 | 210.95 | 211.40 | 211.04 | 0.31% | 202 |
| Aug 22, 2025 | 209.40 | 213.00 | 209.40 | 210.75 | 210.39 | 0.14% | 115 |
| Aug 21, 2025 | 211.45 | 211.45 | 210.25 | 210.45 | 210.09 | -0.50% | 3 |
| Aug 20, 2025 | 211.25 | 211.75 | 209.95 | 211.50 | 211.14 | 0.79% | 108 |
| Aug 19, 2025 | 210.25 | 211.15 | 209.40 | 209.85 | 209.49 | 0.91% | 199 |
| Aug 18, 2025 | 217.50 | 217.50 | 205.95 | 207.95 | 207.59 | 3.66% | 339 |
| Aug 14, 2025 | 204.25 | 205.00 | 200.00 | 200.60 | 200.26 | -0.05% | 358 |
| Aug 13, 2025 | 199.34 | 201.35 | 197.98 | 200.70 | 200.36 | 1.08% | 462 |
| Aug 12, 2025 | 201.75 | 201.75 | 194.90 | 198.56 | 198.22 | -3.02% | 341 |
| Aug 11, 2025 | 207.20 | 207.35 | 204.75 | 204.75 | 204.40 | -0.10% | 191 |
| Aug 8, 2025 | 208.00 | 208.45 | 206.50 | 204.95 | 204.60 | -2.31% | 170 |
| Aug 7, 2025 | 214.00 | 216.15 | 209.80 | 209.80 | 209.44 | -1.69% | 179 |
| Aug 6, 2025 | 214.45 | 214.60 | 213.25 | 213.40 | 213.03 | -1.09% | 54 |
| Aug 5, 2025 | 217.95 | 217.95 | 217.90 | 215.75 | 215.38 | -1.42% | 110 |
| Aug 4, 2025 | 218.90 | 218.90 | 217.65 | 218.85 | 218.48 | 0.34% | 32 |
| Aug 1, 2025 | 226.65 | 226.65 | 218.10 | 218.10 | 217.73 | -4.36% | 329 |
| Jul 31, 2025 | 231.65 | 231.65 | 228.05 | 228.05 | 227.66 | -2.04% | 229 |
| Jul 30, 2025 | 231.10 | 233.05 | 230.95 | 232.80 | 232.40 | -0.06% | 95 |
| Jul 29, 2025 | 234.25 | 235.85 | 234.10 | 232.95 | 232.55 | 0.78% | 177 |
| Jul 28, 2025 | 231.70 | 232.00 | 229.25 | 231.15 | 230.75 | 0.57% | 102 |
| Jul 25, 2025 | 228.00 | 230.40 | 228.00 | 229.85 | 229.46 | 1.48% | 39 |
| Jul 24, 2025 | 229.00 | 229.00 | 226.60 | 226.50 | 226.11 | -0.79% | 24 |
| Jul 23, 2025 | 226.00 | 228.30 | 224.55 | 228.30 | 227.91 | 1.69% | 124 |
| Jul 22, 2025 | 224.60 | 224.60 | 223.65 | 224.50 | 224.12 | - | 87 |
| Jul 21, 2025 | 226.05 | 226.90 | 224.90 | 224.50 | 224.12 | 0.72% | 111 |
| Jul 18, 2025 | 224.80 | 224.80 | 222.65 | 222.90 | 222.52 | -0.25% | 393 |
| Jul 17, 2025 | 223.50 | 223.75 | 222.00 | 223.45 | 223.07 | 1.89% | 263 |
| Jul 16, 2025 | 221.95 | 223.65 | 219.00 | 219.30 | 218.92 | -1.95% | 229 |
| Jul 15, 2025 | 229.75 | 229.75 | 223.00 | 223.65 | 223.27 | 0.45% | 132 |
| Jul 14, 2025 | 219.40 | 223.75 | 219.40 | 222.65 | 222.27 | 0.34% | 151 |
| Jul 11, 2025 | 224.95 | 224.95 | 222.00 | 221.90 | 221.52 | -3.06% | 138 |