Salesforce, Inc. (BIT:1CRM)
Italy · Delayed Price · Currency is EUR 156.68
-3.02 (-1.89%)
At close: Mar 27, 2026
BIT:1CRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 156.84 | 162.00 | 156.40 | 159.70 | 159.70 | 1.95% | 325 |
| Mar 25, 2026 | 159.40 | 160.06 | 156.28 | 156.64 | 156.64 | -1.72% | 327 |
| Mar 24, 2026 | 167.02 | 167.10 | 158.80 | 159.38 | 159.38 | -4.87% | 312 |
| Mar 23, 2026 | 166.90 | 172.68 | 166.90 | 167.54 | 167.54 | -0.26% | 329 |
| Mar 20, 2026 | 168.86 | 168.86 | 165.20 | 167.98 | 167.98 | -0.26% | 165 |
| Mar 19, 2026 | 168.42 | 170.58 | 168.06 | 168.42 | 168.42 | -0.21% | 150 |
| Mar 18, 2026 | 171.10 | 171.10 | 169.30 | 168.78 | 168.78 | -0.97% | 213 |
| Mar 17, 2026 | 172.94 | 174.52 | 170.44 | 170.44 | 170.44 | -0.78% | 176 |
| Mar 16, 2026 | 169.86 | 172.86 | 168.42 | 171.78 | 171.78 | 1.60% | 314 |
| Mar 13, 2026 | 172.08 | 172.86 | 168.68 | 169.08 | 169.08 | -2.73% | 160 |
| Mar 12, 2026 | 168.12 | 177.02 | 168.12 | 173.82 | 173.82 | 4.47% | 796 |
| Mar 11, 2026 | 168.60 | 172.00 | 165.94 | 166.38 | 166.38 | -2.09% | 65 |
| Mar 10, 2026 | 170.92 | 170.92 | 164.00 | 169.94 | 169.94 | -0.61% | 995 |
| Mar 9, 2026 | 171.84 | 173.54 | 170.98 | 170.98 | 170.98 | -1.22% | 567 |
| Mar 6, 2026 | 175.02 | 175.44 | 171.48 | 173.10 | 173.10 | -0.63% | 719 |
| Mar 5, 2026 | 167.24 | 175.76 | 167.08 | 174.20 | 174.20 | 3.52% | 407 |
| Mar 4, 2026 | 169.30 | 170.40 | 166.74 | 168.28 | 168.28 | - | 777 |
| Mar 3, 2026 | 163.42 | 168.34 | 161.72 | 168.28 | 168.28 | 2.71% | 691 |
| Mar 2, 2026 | 162.96 | 167.20 | 162.00 | 163.84 | 163.84 | 0.54% | 705 |
| Feb 27, 2026 | 166.54 | 166.68 | 161.00 | 162.96 | 162.96 | -2.23% | 837 |
| Feb 26, 2026 | 156.30 | 168.90 | 156.00 | 166.68 | 166.68 | 3.75% | 1,836 |
| Feb 25, 2026 | 156.56 | 160.82 | 155.84 | 160.66 | 160.66 | 2.32% | 1,042 |
| Feb 24, 2026 | 151.40 | 160.00 | 150.00 | 157.02 | 157.02 | 5.98% | 940 |
| Feb 23, 2026 | 155.82 | 156.38 | 148.16 | 148.16 | 148.16 | -6.89% | 694 |
| Feb 20, 2026 | 158.58 | 160.86 | 156.20 | 159.12 | 159.12 | 1.21% | 188 |
| Feb 19, 2026 | 160.18 | 160.18 | 156.44 | 157.22 | 157.22 | -0.01% | 409 |
| Feb 18, 2026 | 156.64 | 158.12 | 154.68 | 157.24 | 157.24 | 0.49% | 1,036 |
| Feb 17, 2026 | 159.28 | 161.72 | 156.00 | 156.48 | 156.48 | -3.24% | 839 |
| Feb 16, 2026 | 176.46 | 176.46 | 160.14 | 161.72 | 161.72 | 0.81% | 437 |
| Feb 13, 2026 | 156.08 | 162.00 | 155.68 | 160.42 | 160.42 | 4.84% | 3,088 |
| Feb 12, 2026 | 156.80 | 158.00 | 153.02 | 153.02 | 153.02 | -1.06% | 854 |
| Feb 11, 2026 | 163.54 | 163.56 | 154.98 | 154.66 | 154.66 | -6.10% | 706 |
| Feb 10, 2026 | 163.08 | 166.34 | 157.80 | 164.70 | 164.70 | 0.73% | 765 |
| Feb 9, 2026 | 162.10 | 163.00 | 156.38 | 163.50 | 163.50 | 1.16% | 954 |
| Feb 6, 2026 | 162.00 | 164.24 | 158.62 | 161.62 | 161.62 | -0.82% | 2,076 |
| Feb 5, 2026 | 168.04 | 170.14 | 162.00 | 162.96 | 162.96 | -2.49% | 1,967 |
| Feb 4, 2026 | 165.02 | 168.02 | 158.96 | 167.12 | 167.12 | 0.01% | 1,377 |
| Feb 3, 2026 | 179.58 | 179.90 | 167.10 | 167.10 | 167.10 | -8.09% | 2,022 |
| Feb 2, 2026 | 183.02 | 183.20 | 177.20 | 181.80 | 181.80 | 1.16% | 348 |
| Jan 30, 2026 | 178.44 | 180.34 | 177.54 | 179.72 | 179.72 | 1.32% | 342 |
| Jan 29, 2026 | 187.08 | 187.18 | 175.60 | 177.38 | 177.38 | -7.76% | 1,234 |
| Jan 28, 2026 | 191.08 | 192.00 | 191.08 | 192.30 | 192.30 | 0.68% | 114 |
| Jan 27, 2026 | 197.60 | 198.10 | 190.98 | 191.00 | 191.00 | -0.93% | 396 |
| Jan 26, 2026 | 193.06 | 194.00 | 192.50 | 192.80 | 192.80 | -0.84% | 212 |
| Jan 23, 2026 | 194.62 | 196.00 | 193.70 | 194.44 | 194.44 | 1.21% | 386 |
| Jan 22, 2026 | 191.30 | 192.78 | 189.08 | 192.12 | 192.12 | 1.38% | 1,287 |
| 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 |