Salesforce, Inc. (ETR:FOO)
Germany · Delayed Price · Currency is EUR 223.60
+3.60 (1.64%)
At close: Dec 22, 2025
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 222.15 | 224.85 | 220.65 | 223.60 | 223.60 | 1.64% | 2,756 |
| Dec 19, 2025 | 220.45 | 222.55 | 218.20 | 220.00 | 220.00 | -0.48% | 4,587 |
| Dec 18, 2025 | 219.75 | 223.00 | 219.40 | 221.05 | 221.05 | -0.29% | 2,028 |
| Dec 17, 2025 | 217.10 | 222.70 | 217.10 | 221.70 | 221.35 | 2.90% | 1,362 |
| Dec 16, 2025 | 217.20 | 217.20 | 213.75 | 215.45 | 215.11 | -0.81% | 1,490 |
| Dec 15, 2025 | 223.25 | 224.05 | 215.40 | 217.20 | 216.85 | -2.67% | 4,091 |
| Dec 12, 2025 | 223.00 | 225.20 | 222.95 | 223.15 | 222.79 | -0.31% | 1,363 |
| Dec 11, 2025 | 228.50 | 228.50 | 223.35 | 223.85 | 223.49 | -0.75% | 7,625 |
| Dec 10, 2025 | 224.10 | 226.00 | 223.10 | 225.55 | 225.19 | 0.36% | 1,588 |
| Dec 9, 2025 | 222.30 | 225.30 | 222.15 | 224.75 | 224.39 | 1.10% | 3,529 |
| Dec 8, 2025 | 224.20 | 226.10 | 222.00 | 222.30 | 221.95 | -0.56% | 3,773 |
| Dec 5, 2025 | 213.45 | 224.80 | 213.05 | 223.55 | 223.19 | 6.05% | 9,123 |
| Dec 4, 2025 | 210.90 | 210.90 | 204.35 | 210.80 | 210.46 | 3.66% | 16,322 |
| Dec 3, 2025 | 202.70 | 203.95 | 200.70 | 203.35 | 203.03 | 0.57% | 2,152 |
| Dec 2, 2025 | 201.10 | 203.70 | 200.10 | 202.20 | 201.88 | 0.42% | 3,991 |
| Dec 1, 2025 | 198.00 | 200.85 | 196.32 | 201.35 | 201.03 | 0.50% | 3,658 |
| Nov 28, 2025 | 196.24 | 200.75 | 196.24 | 200.35 | 200.03 | 1.41% | 3,130 |
| Nov 27, 2025 | 197.76 | 197.82 | 196.34 | 197.56 | 197.24 | 0.28% | 1,282 |
| Nov 26, 2025 | 200.80 | 202.25 | 195.80 | 197.00 | 196.69 | -1.87% | 4,327 |
| Nov 25, 2025 | 197.00 | 201.20 | 194.82 | 200.75 | 200.43 | 1.42% | 10,029 |
| Nov 24, 2025 | 198.60 | 198.62 | 196.62 | 197.94 | 197.62 | 1.66% | 3,243 |
| Nov 21, 2025 | 194.52 | 196.82 | 193.38 | 194.70 | 194.39 | -1.27% | 6,615 |
| Nov 20, 2025 | 199.68 | 200.25 | 197.02 | 197.20 | 196.89 | 0.13% | 6,156 |
| Nov 19, 2025 | 201.10 | 202.35 | 196.74 | 196.94 | 196.63 | -2.26% | 1,852 |
| Nov 18, 2025 | 203.05 | 205.00 | 199.28 | 201.50 | 201.18 | -2.70% | 3,295 |
| Nov 17, 2025 | 210.50 | 210.75 | 205.95 | 207.10 | 206.77 | -1.38% | 1,221 |
| Nov 14, 2025 | 205.25 | 210.20 | 203.60 | 210.00 | 209.66 | 0.17% | 5,208 |
| Nov 13, 2025 | 210.95 | 212.40 | 209.00 | 209.65 | 209.32 | -0.94% | 2,514 |
| Nov 12, 2025 | 211.05 | 214.15 | 210.75 | 211.65 | 211.31 | 1.12% | 1,579 |
| Nov 11, 2025 | 209.40 | 211.05 | 207.65 | 209.30 | 208.97 | 1.92% | 1,453 |
| Nov 10, 2025 | 207.25 | 209.15 | 203.75 | 205.35 | 205.02 | - | 2,764 |
| Nov 7, 2025 | 207.80 | 208.45 | 204.00 | 205.35 | 205.02 | 0.64% | 4,328 |
| Nov 6, 2025 | 219.25 | 219.25 | 203.90 | 204.05 | 203.72 | -7.65% | 8,948 |
| Nov 5, 2025 | 221.10 | 223.30 | 219.85 | 220.95 | 220.60 | -0.38% | 2,107 |
| Nov 4, 2025 | 224.70 | 225.35 | 221.80 | 221.80 | 221.45 | -0.87% | 6,201 |
| Nov 3, 2025 | 225.65 | 227.05 | 221.65 | 223.75 | 223.39 | 0.20% | 4,089 |
| Oct 31, 2025 | 222.35 | 223.45 | 219.15 | 223.30 | 222.94 | 0.07% | 2,504 |
| Oct 30, 2025 | 216.10 | 223.70 | 215.00 | 223.15 | 222.79 | 2.86% | 1,890 |
| Oct 29, 2025 | 219.15 | 219.15 | 214.30 | 216.95 | 216.60 | -1.88% | 2,445 |
| Oct 28, 2025 | 219.80 | 221.85 | 219.00 | 221.10 | 220.75 | 0.68% | 1,618 |
| Oct 27, 2025 | 221.90 | 222.35 | 219.40 | 219.60 | 219.25 | -0.02% | 5,439 |
| Oct 24, 2025 | 220.70 | 221.65 | 219.60 | 219.65 | 219.30 | -0.63% | 3,441 |
| Oct 23, 2025 | 222.15 | 222.85 | 220.10 | 221.05 | 220.70 | -1.16% | 4,560 |
| Oct 22, 2025 | 226.40 | 228.25 | 223.20 | 223.65 | 223.29 | -2.36% | 5,050 |
| Oct 21, 2025 | 218.65 | 229.20 | 218.00 | 229.05 | 228.68 | 5.33% | 5,368 |
| Oct 20, 2025 | 209.85 | 217.45 | 209.60 | 217.45 | 217.10 | 3.70% | 4,170 |
| Oct 17, 2025 | 212.05 | 213.95 | 205.00 | 209.70 | 209.37 | -1.13% | 9,995 |
| Oct 16, 2025 | 211.15 | 220.00 | 210.55 | 212.10 | 211.76 | 3.19% | 18,444 |
| Oct 15, 2025 | 207.70 | 209.30 | 204.40 | 205.55 | 205.22 | -2.37% | 2,877 |
| Oct 14, 2025 | 212.00 | 218.25 | 208.35 | 210.55 | 210.21 | -0.50% | 10,187 |