Salesforce, Inc. (BIT:1CRM)
Italy · Delayed Price · Currency is EUR 157.66
+4.86 (3.18%)
Last updated: Apr 17, 2026, 2:29 PM CET
BIT:1CRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 153.10 | 155.50 | 152.00 | 152.80 | 152.80 | 1.61% | 1,422 |
| Apr 15, 2026 | 146.06 | 150.20 | 146.06 | 150.38 | 150.38 | 2.34% | 399 |
| Apr 14, 2026 | 147.12 | 148.68 | 146.54 | 146.94 | 146.94 | 0.05% | 477 |
| Apr 13, 2026 | 140.80 | 146.86 | 140.72 | 146.86 | 146.86 | 4.80% | 834 |
| Apr 10, 2026 | 146.16 | 146.40 | 140.14 | 140.14 | 140.14 | -2.88% | 826 |
| Apr 9, 2026 | 151.92 | 151.92 | 144.46 | 144.30 | 144.30 | -7.46% | 1,259 |
| Apr 8, 2026 | 174.22 | 174.22 | 155.94 | 155.94 | 155.94 | -1.57% | 332 |
| Apr 7, 2026 | 162.48 | 162.48 | 159.02 | 158.42 | 158.04 | -1.60% | 208 |
| Apr 2, 2026 | 157.08 | 161.08 | 157.08 | 161.00 | 160.62 | 0.10% | 186 |
| Apr 1, 2026 | 162.58 | 162.64 | 159.00 | 160.84 | 160.46 | -0.81% | 221 |
| Mar 31, 2026 | 162.68 | 162.68 | 161.28 | 162.16 | 161.77 | 1.00% | 220 |
| Mar 30, 2026 | 156.32 | 160.56 | 156.32 | 160.56 | 160.18 | 2.48% | 220 |
| Mar 27, 2026 | 161.36 | 161.36 | 156.20 | 156.68 | 156.31 | -1.89% | 389 |
| Mar 26, 2026 | 156.84 | 162.00 | 156.40 | 159.70 | 159.32 | 1.95% | 325 |
| Mar 25, 2026 | 159.40 | 160.06 | 156.28 | 156.64 | 156.27 | -1.72% | 327 |
| Mar 24, 2026 | 167.02 | 167.10 | 158.80 | 159.38 | 159.00 | -4.87% | 312 |
| Mar 23, 2026 | 166.90 | 172.68 | 166.90 | 167.54 | 167.14 | -0.26% | 329 |
| Mar 20, 2026 | 168.86 | 168.86 | 165.20 | 167.98 | 167.58 | -0.26% | 165 |
| Mar 19, 2026 | 168.42 | 170.58 | 168.06 | 168.42 | 168.02 | -0.21% | 150 |
| Mar 18, 2026 | 171.10 | 171.10 | 169.30 | 168.78 | 168.38 | -0.97% | 213 |
| Mar 17, 2026 | 172.94 | 174.52 | 170.44 | 170.44 | 170.03 | -0.78% | 176 |
| Mar 16, 2026 | 169.86 | 172.86 | 168.42 | 171.78 | 171.37 | 1.60% | 314 |
| Mar 13, 2026 | 172.08 | 172.86 | 168.68 | 169.08 | 168.68 | -2.73% | 160 |
| Mar 12, 2026 | 168.12 | 177.02 | 168.12 | 173.82 | 173.40 | 4.47% | 796 |
| Mar 11, 2026 | 168.60 | 172.00 | 165.94 | 166.38 | 165.98 | -2.09% | 65 |
| Mar 10, 2026 | 170.92 | 170.92 | 164.00 | 169.94 | 169.53 | -0.61% | 995 |
| Mar 9, 2026 | 171.84 | 173.54 | 170.98 | 170.98 | 170.57 | -1.22% | 567 |
| Mar 6, 2026 | 175.02 | 175.44 | 171.48 | 173.10 | 172.69 | -0.63% | 719 |
| Mar 5, 2026 | 167.24 | 175.76 | 167.08 | 174.20 | 173.78 | 3.52% | 407 |
| Mar 4, 2026 | 169.30 | 170.40 | 166.74 | 168.28 | 167.88 | - | 777 |
| Mar 3, 2026 | 163.42 | 168.34 | 161.72 | 168.28 | 167.88 | 2.71% | 691 |
| Mar 2, 2026 | 162.96 | 167.20 | 162.00 | 163.84 | 163.45 | 0.54% | 705 |
| Feb 27, 2026 | 166.54 | 166.68 | 161.00 | 162.96 | 162.57 | -2.23% | 837 |
| Feb 26, 2026 | 156.30 | 168.90 | 156.00 | 166.68 | 166.28 | 3.75% | 1,836 |
| Feb 25, 2026 | 156.56 | 160.82 | 155.84 | 160.66 | 160.28 | 2.32% | 1,042 |
| Feb 24, 2026 | 151.40 | 160.00 | 150.00 | 157.02 | 156.64 | 5.98% | 940 |
| Feb 23, 2026 | 155.82 | 156.38 | 148.16 | 148.16 | 147.81 | -6.89% | 694 |
| Feb 20, 2026 | 158.58 | 160.86 | 156.20 | 159.12 | 158.74 | 1.21% | 188 |
| Feb 19, 2026 | 160.18 | 160.18 | 156.44 | 157.22 | 156.84 | -0.01% | 409 |
| Feb 18, 2026 | 156.64 | 158.12 | 154.68 | 157.24 | 156.86 | 0.49% | 1,036 |
| Feb 17, 2026 | 159.28 | 161.72 | 156.00 | 156.48 | 156.11 | -3.24% | 839 |
| Feb 16, 2026 | 176.46 | 176.46 | 160.14 | 161.72 | 161.33 | 0.81% | 437 |
| Feb 13, 2026 | 156.08 | 162.00 | 155.68 | 160.42 | 160.04 | 4.84% | 3,088 |
| Feb 12, 2026 | 156.80 | 158.00 | 153.02 | 153.02 | 152.65 | -1.06% | 854 |
| Feb 11, 2026 | 163.54 | 163.56 | 154.98 | 154.66 | 154.29 | -6.10% | 706 |
| Feb 10, 2026 | 163.08 | 166.34 | 157.80 | 164.70 | 164.31 | 0.73% | 765 |
| Feb 9, 2026 | 162.10 | 163.00 | 156.38 | 163.50 | 163.11 | 1.16% | 954 |
| Feb 6, 2026 | 162.00 | 164.24 | 158.62 | 161.62 | 161.23 | -0.82% | 2,076 |
| Feb 5, 2026 | 168.04 | 170.14 | 162.00 | 162.96 | 162.57 | -2.49% | 1,967 |
| Feb 4, 2026 | 165.02 | 168.02 | 158.96 | 167.12 | 166.72 | 0.01% | 1,377 |