Salesforce, Inc. (BIT:1CRM)
Italy · Delayed Price · Currency is EUR 206.70
-5.50 (-2.59%)
At close: Sep 25, 2026
BIT:1CRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 209.40 | 209.60 | 206.70 | 206.70 | 206.70 | -2.59% | 263 |
| Sep 24, 2026 | 207.70 | 212.60 | 207.70 | 212.20 | 212.20 | 1.48% | 320 |
| Sep 23, 2026 | 204.40 | 209.60 | 204.40 | 209.10 | 209.10 | 3.77% | 957 |
| Sep 22, 2026 | 208.35 | 210.50 | 201.50 | 201.50 | 201.50 | -2.99% | 558 |
| Sep 21, 2026 | 206.85 | 209.55 | 206.50 | 207.70 | 207.70 | -1.10% | 408 |
| Sep 18, 2026 | 211.60 | 212.15 | 208.00 | 210.00 | 210.00 | -1.48% | 347 |
| Sep 17, 2026 | 220.50 | 220.90 | 210.75 | 213.15 | 213.15 | -2.34% | 401 |
| Sep 16, 2026 | 220.45 | 220.95 | 218.45 | 218.25 | 218.25 | -2.85% | 231 |
| Sep 15, 2026 | 223.10 | 225.20 | 220.20 | 224.65 | 224.65 | 1.26% | 2,196 |
| Sep 14, 2026 | 218.60 | 223.80 | 218.50 | 221.85 | 221.85 | 3.67% | 4,315 |
| Sep 11, 2026 | 209.70 | 215.00 | 209.20 | 214.00 | 214.00 | 1.23% | 1,520 |
| Sep 10, 2026 | 210.10 | 213.35 | 209.15 | 211.40 | 211.40 | -1.51% | 1,753 |
| Sep 9, 2026 | 213.80 | 217.25 | 213.80 | 214.65 | 214.65 | -0.30% | 2,081 |
| Sep 8, 2026 | 220.35 | 220.45 | 212.35 | 215.30 | 215.30 | -2.54% | 2,449 |
| Sep 7, 2026 | 221.10 | 221.95 | 219.75 | 220.90 | 220.90 | -1.21% | 553 |
| Sep 4, 2026 | 226.55 | 226.60 | 222.25 | 223.60 | 223.60 | -1.61% | 3,510 |
| Sep 3, 2026 | 222.95 | 230.95 | 222.65 | 227.25 | 227.25 | 3.72% | 5,417 |
| Sep 2, 2026 | 222.30 | 227.75 | 219.10 | 219.10 | 219.10 | -1.62% | 2,477 |
| Sep 1, 2026 | 221.85 | 225.95 | 218.20 | 222.70 | 222.70 | -0.49% | 3,256 |
| Aug 31, 2026 | 219.95 | 224.00 | 217.90 | 223.80 | 223.80 | -0.67% | 2,261 |
| Aug 28, 2026 | 215.70 | 226.85 | 212.85 | 225.30 | 225.30 | 5.70% | 5,496 |
| Aug 27, 2026 | 199.66 | 215.00 | 194.00 | 213.15 | 213.15 | 22.13% | 15,003 |
| Aug 26, 2026 | 174.00 | 175.00 | 169.72 | 174.52 | 174.52 | -1.53% | 2,368 |
| Aug 25, 2026 | 178.38 | 180.00 | 175.34 | 177.24 | 177.24 | -1.56% | 1,344 |
| Aug 24, 2026 | 180.32 | 182.12 | 178.18 | 180.04 | 180.04 | -0.16% | 4,211 |
| Aug 21, 2026 | 175.90 | 179.90 | 174.68 | 180.32 | 180.32 | 1.88% | 958 |
| Aug 20, 2026 | 175.58 | 177.82 | 173.88 | 177.00 | 177.00 | 0.16% | 1,142 |
| Aug 19, 2026 | 168.96 | 176.72 | 166.74 | 176.72 | 176.72 | 3.93% | 1,936 |
| Aug 18, 2026 | 165.30 | 170.64 | 164.72 | 170.04 | 170.04 | 2.86% | 1,889 |
| Aug 17, 2026 | 168.42 | 168.54 | 164.90 | 165.32 | 165.32 | -2.55% | 1,662 |
| Aug 14, 2026 | 174.32 | 175.92 | 168.80 | 169.64 | 169.64 | 1.80% | 2,877 |
| Aug 13, 2026 | 167.78 | 171.76 | 166.64 | 166.64 | 166.64 | -0.08% | 2,513 |
| Aug 12, 2026 | 170.26 | 170.26 | 165.62 | 166.78 | 166.78 | -2.71% | 1,603 |
| Aug 11, 2026 | 170.78 | 172.62 | 169.44 | 171.42 | 171.42 | 1.40% | 1,401 |
| Aug 10, 2026 | 167.84 | 169.22 | 165.18 | 169.06 | 169.06 | 2.03% | 1,410 |
| Aug 7, 2026 | 164.72 | 168.30 | 163.82 | 165.70 | 165.70 | 2.84% | 1,921 |
| Aug 6, 2026 | 160.62 | 161.72 | 158.34 | 161.12 | 161.12 | -2.83% | 2,865 |
| Aug 5, 2026 | 163.80 | 168.46 | 163.78 | 165.82 | 165.82 | 0.95% | 2,270 |
| Aug 4, 2026 | 160.62 | 164.60 | 156.98 | 164.26 | 164.26 | -0.04% | 1,737 |
| Aug 3, 2026 | 161.48 | 168.00 | 161.30 | 164.32 | 164.32 | 4.08% | 2,133 |
| Jul 31, 2026 | 155.20 | 159.22 | 154.30 | 157.88 | 157.88 | 1.41% | 2,090 |
| Jul 30, 2026 | 164.58 | 164.82 | 153.84 | 155.68 | 155.68 | -5.21% | 3,856 |
| Jul 29, 2026 | 159.64 | 164.04 | 155.78 | 164.24 | 164.24 | 1.78% | 4,370 |
| Jul 28, 2026 | 153.88 | 161.58 | 153.86 | 161.36 | 161.36 | 5.35% | 3,737 |
| Jul 27, 2026 | 144.16 | 153.02 | 144.02 | 153.16 | 153.16 | 6.88% | 3,456 |
| Jul 24, 2026 | 138.74 | 143.30 | 138.74 | 143.30 | 143.30 | 4.32% | 1,759 |
| Jul 23, 2026 | 143.42 | 145.62 | 136.74 | 137.36 | 137.36 | -5.28% | 1,672 |
| Jul 22, 2026 | 149.84 | 150.70 | 144.42 | 145.02 | 145.02 | -2.53% | 1,643 |
| Jul 21, 2026 | 149.32 | 150.76 | 145.90 | 148.78 | 148.78 | -0.75% | 1,977 |
| Jul 20, 2026 | 149.60 | 150.02 | 147.40 | 149.90 | 149.90 | 0.50% | 996 |