Salesforce, Inc. (BIT:1CRM)
Italy · Delayed Price · Currency is EUR 169.00
+0.72 (0.43%)
Last updated: Mar 4, 2026, 12:42 PM CET
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 169.30 | 169.70 | 168.84 | 169.70 | - | 0.84% | 1,214 |
| 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 |
| 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 |