Salesforce, Inc. (BIT:1CRM)
Italy · Delayed Price · Currency is EUR 192.12
+2.62 (1.38%)
At close: Jan 22, 2026
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 188.26 | 189.60 | 186.42 | 189.50 | 189.50 | -1.58% | 1,027 |
| Jan 20, 2026 | 191.82 | 193.86 | 189.32 | 192.54 | 192.54 | 0.35% | 521 |
| Jan 19, 2026 | 197.28 | 197.28 | 191.00 | 191.86 | 191.86 | -2.87% | 853 |
| Jan 16, 2026 | 201.90 | 202.40 | 195.42 | 197.52 | 197.52 | -2.60% | 909 |
| Jan 15, 2026 | 206.20 | 206.80 | 203.00 | 202.80 | 202.80 | -1.39% | 137 |
| Jan 14, 2026 | 207.00 | 208.10 | 205.00 | 205.65 | 205.65 | -3.70% | 772 |
| Jan 13, 2026 | 222.40 | 223.35 | 213.00 | 213.55 | 213.55 | -4.43% | 280 |
| Jan 12, 2026 | 220.40 | 222.00 | 220.40 | 223.45 | 223.45 | 0.29% | 56 |
| Jan 9, 2026 | 224.30 | 224.30 | 220.50 | 222.80 | 222.80 | -1.00% | 16 |
| Jan 8, 2026 | 234.70 | 234.70 | 225.05 | 225.05 | 225.05 | -1.62% | 94 |
| Jan 7, 2026 | 224.40 | 228.75 | 224.05 | 228.75 | 228.75 | 2.74% | 255 |
| Jan 6, 2026 | 217.75 | 222.65 | 217.15 | 222.65 | 222.65 | 1.27% | 70 |
| Jan 5, 2026 | 216.80 | 219.65 | 216.55 | 219.85 | 219.85 | 0.37% | 119 |
| Jan 2, 2026 | 226.80 | 227.85 | 217.60 | 219.05 | 219.05 | -3.48% | 192 |
| Dec 30, 2025 | 227.05 | 228.00 | 226.20 | 226.95 | 226.95 | 0.13% | 196 |
| Dec 29, 2025 | 225.85 | 227.90 | 225.00 | 226.65 | 226.65 | 1.77% | 349 |
| Dec 23, 2025 | 224.25 | 224.25 | 222.40 | 222.70 | 222.70 | -0.51% | 73 |
| Dec 22, 2025 | 221.05 | 223.85 | 220.00 | 223.85 | 223.85 | 1.73% | 99 |
| Dec 19, 2025 | 219.50 | 221.30 | 218.50 | 220.05 | 220.05 | -0.47% | 154 |
| Dec 18, 2025 | 219.00 | 222.00 | 219.00 | 221.10 | 221.10 | -0.50% | 106 |
| Dec 17, 2025 | 218.00 | 223.10 | 218.00 | 222.20 | 222.20 | 3.09% | 79 |
| Dec 16, 2025 | 216.40 | 216.40 | 214.15 | 215.55 | 215.20 | -0.74% | 79 |
| Dec 15, 2025 | 224.15 | 224.25 | 215.85 | 217.15 | 216.79 | -2.82% | 334 |
| Dec 12, 2025 | 221.65 | 225.00 | 221.65 | 223.45 | 223.08 | 0.02% | 95 |
| Dec 11, 2025 | 220.15 | 226.70 | 218.40 | 223.40 | 223.03 | -1.00% | 458 |
| Dec 10, 2025 | 223.10 | 225.65 | 223.10 | 225.65 | 225.28 | 0.51% | 128 |
| Dec 9, 2025 | 222.70 | 225.25 | 221.95 | 224.50 | 224.13 | 0.99% | 399 |
| Dec 8, 2025 | 223.80 | 226.10 | 222.15 | 222.30 | 221.94 | -0.60% | 348 |
| Dec 5, 2025 | 213.15 | 224.95 | 213.00 | 223.65 | 223.28 | 6.35% | 1,054 |
| Dec 4, 2025 | 210.70 | 210.75 | 204.15 | 210.30 | 209.95 | 3.72% | 741 |
| Dec 3, 2025 | 203.20 | 204.00 | 201.30 | 202.75 | 202.42 | 0.27% | 219 |
| Dec 2, 2025 | 201.60 | 203.10 | 200.00 | 202.20 | 201.87 | 0.72% | 393 |
| Dec 1, 2025 | 198.54 | 200.15 | 196.08 | 200.75 | 200.42 | 0.17% | 180 |
| Nov 28, 2025 | 198.00 | 200.40 | 197.44 | 200.40 | 200.07 | 1.67% | 90 |
| Nov 27, 2025 | 197.60 | 197.72 | 196.14 | 197.10 | 196.78 | 0.20% | 116 |
| Nov 26, 2025 | 200.95 | 202.55 | 197.18 | 196.70 | 196.38 | -1.85% | 218 |
| Nov 25, 2025 | 196.44 | 200.35 | 194.84 | 200.40 | 200.07 | 1.35% | 537 |
| Nov 24, 2025 | 198.62 | 198.62 | 197.64 | 197.74 | 197.42 | 1.60% | 47 |
| Nov 21, 2025 | 195.00 | 196.54 | 188.24 | 194.62 | 194.30 | -1.37% | 77 |
| Nov 20, 2025 | 199.98 | 201.40 | 197.32 | 197.32 | 197.00 | 0.22% | 384 |
| Nov 19, 2025 | 200.80 | 202.25 | 196.18 | 196.88 | 196.56 | -2.20% | 250 |
| Nov 18, 2025 | 203.90 | 204.00 | 199.26 | 201.30 | 200.97 | -2.64% | 169 |
| Nov 17, 2025 | 211.05 | 211.05 | 206.65 | 206.75 | 206.41 | -1.62% | 38 |
| Nov 14, 2025 | 205.60 | 209.25 | 203.90 | 210.15 | 209.81 | - | 343 |
| Nov 13, 2025 | 211.60 | 212.00 | 209.70 | 210.15 | 209.81 | -0.69% | 226 |
| Nov 12, 2025 | 210.95 | 213.35 | 210.30 | 211.60 | 211.25 | 1.20% | 257 |
| Nov 11, 2025 | 209.30 | 210.45 | 207.60 | 209.10 | 208.76 | 1.95% | 82 |
| Nov 10, 2025 | 209.35 | 209.45 | 205.10 | 205.10 | 204.76 | -0.07% | 278 |
| Nov 7, 2025 | 208.55 | 208.55 | 204.50 | 205.25 | 204.91 | 0.64% | 245 |
| Nov 6, 2025 | 217.50 | 217.90 | 203.75 | 203.95 | 203.62 | -7.76% | 328 |