Skip to main content
logo
Salesforce, Inc. (BIT:1CRM)
Italy flag Italy · Delayed Price · Currency is EUR
169.64
+3.00 (1.80%)
At close: Aug 14, 2026

BIT:1CRM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026174.32175.92168.80169.64169.641.80%2,877
Aug 13, 2026167.78171.76166.64166.64166.64-0.08%2,513
Aug 12, 2026170.26170.26165.62166.78166.78-2.71%1,603
Aug 11, 2026170.78172.62169.44171.42171.421.40%1,401
Aug 10, 2026167.84169.22165.18169.06169.062.03%1,410
Aug 7, 2026164.72168.30163.82165.70165.702.84%1,921
Aug 6, 2026160.62161.72158.34161.12161.12-2.83%2,865
Aug 5, 2026163.80168.46163.78165.82165.820.95%2,270
Aug 4, 2026160.62164.60156.98164.26164.26-0.04%1,737
Aug 3, 2026161.48168.00161.30164.32164.324.08%2,133
Jul 31, 2026155.20159.22154.30157.88157.881.41%2,090
Jul 30, 2026164.58164.82153.84155.68155.68-5.21%3,856
Jul 29, 2026159.64164.04155.78164.24164.241.78%4,370
Jul 28, 2026153.88161.58153.86161.36161.365.35%3,737
Jul 27, 2026144.16153.02144.02153.16153.166.88%3,456
Jul 24, 2026138.74143.30138.74143.30143.304.32%1,759
Jul 23, 2026143.42145.62136.74137.36137.36-5.28%1,672
Jul 22, 2026149.84150.70144.42145.02145.02-2.53%1,643
Jul 21, 2026149.32150.76145.90148.78148.78-0.75%1,977
Jul 20, 2026149.60150.02147.40149.90149.900.50%996
Jul 17, 2026148.36153.00146.88149.16149.160.36%2,575
Jul 16, 2026146.48148.94146.48148.62148.620.60%1,115
Jul 15, 2026146.12150.64145.70147.74147.740.07%1,531
Jul 14, 2026149.44149.44140.26147.64147.64-1.91%5,952
Jul 13, 2026144.22150.70143.76150.52150.525.58%2,339
Jul 10, 2026142.26145.16142.26142.56142.56-0.22%1,517
Jul 9, 2026144.30144.94138.46142.88142.88-1.77%5,139
Jul 8, 2026147.88148.72144.74145.46145.46-2.40%991
Jul 7, 2026146.06149.76145.90149.04149.042.19%5,425
Jul 6, 2026145.50145.92141.82145.84145.841.64%1,432
Jul 3, 2026144.00144.66142.58143.48143.48-0.54%334
Jul 2, 2026144.00145.00141.62144.26144.26-0.18%2,055
Jul 1, 2026138.26145.00137.78144.52144.526.33%2,485
Jun 30, 2026139.14139.14135.10135.92135.92-2.86%1,152
Jun 29, 2026139.42141.52137.96139.92139.922.21%1,368
Jun 26, 2026133.32137.32132.40136.90136.903.04%1,338
Jun 25, 2026133.60135.18131.76132.86132.86-3.06%1,446
Jun 24, 2026134.32137.98134.08137.06137.061.90%1,085
Jun 23, 2026131.06134.70131.02134.50134.503.46%2,111
Jun 22, 2026133.22133.74129.74130.00130.00-1.81%1,158
Jun 19, 2026132.54133.46132.00132.40132.40-0.09%409
Jun 18, 2026136.24136.32130.76132.52132.52-3.26%2,790
Jun 17, 2026140.12140.12135.96136.98136.98-2.12%882
Jun 16, 2026142.94143.32139.80139.94139.94-2.94%2,482
Jun 15, 2026145.62147.38143.36144.18144.181.26%1,414
Jun 12, 2026144.36144.62139.96142.38142.38-0.22%2,424
Jun 11, 2026147.58147.76142.00142.70142.70-5.17%2,248
Jun 10, 2026150.02151.58147.10150.48150.48-0.45%916
Jun 9, 2026157.58158.06151.74151.54151.16-4.25%1,558
Jun 8, 2026160.00161.20158.40158.26157.86-2.05%664