Salesforce, Inc. (ETR:FOO)
Germany · Delayed Price · Currency is EUR 163.20
-3.22 (-1.93%)
At close: Feb 27, 2026
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 166.16 | 166.62 | 160.98 | 163.20 | 163.20 | -1.93% | 12,307 |
| Feb 26, 2026 | 156.00 | 169.26 | 155.80 | 166.42 | 166.42 | 3.48% | 22,286 |
| Feb 25, 2026 | 155.94 | 162.10 | 155.32 | 160.82 | 160.82 | 2.45% | 17,157 |
| Feb 24, 2026 | 151.24 | 160.00 | 149.94 | 156.98 | 156.98 | 5.94% | 8,595 |
| Feb 23, 2026 | 155.80 | 156.36 | 148.18 | 148.18 | 148.18 | -6.98% | 16,284 |
| Feb 20, 2026 | 158.56 | 162.36 | 155.98 | 159.30 | 159.30 | 1.28% | 4,372 |
| Feb 19, 2026 | 160.00 | 160.00 | 156.80 | 157.28 | 157.28 | -0.11% | 1,620 |
| Feb 18, 2026 | 156.42 | 158.56 | 154.00 | 157.46 | 157.46 | 0.59% | 9,665 |
| Feb 17, 2026 | 159.80 | 162.58 | 155.12 | 156.54 | 156.54 | -3.32% | 21,912 |
| Feb 16, 2026 | 161.58 | 162.44 | 160.14 | 161.92 | 161.92 | 0.94% | 6,281 |
| Feb 13, 2026 | 155.50 | 162.96 | 155.22 | 160.42 | 160.42 | 4.77% | 8,707 |
| Feb 12, 2026 | 156.76 | 157.40 | 153.00 | 153.12 | 153.12 | -0.88% | 10,014 |
| Feb 11, 2026 | 163.48 | 164.12 | 154.48 | 154.48 | 154.48 | -6.44% | 15,117 |
| Feb 10, 2026 | 163.50 | 167.10 | 157.40 | 165.12 | 165.12 | 0.93% | 37,751 |
| Feb 9, 2026 | 162.00 | 163.60 | 156.44 | 163.60 | 163.60 | 1.34% | 7,684 |
| Feb 6, 2026 | 162.10 | 164.00 | 158.46 | 161.44 | 161.44 | -1.03% | 7,064 |
| Feb 5, 2026 | 168.04 | 170.10 | 162.20 | 163.12 | 163.12 | -2.50% | 11,439 |
| Feb 4, 2026 | 166.84 | 168.04 | 158.76 | 167.30 | 167.30 | 0.36% | 23,480 |
| Feb 3, 2026 | 179.72 | 179.90 | 166.70 | 166.70 | 166.70 | -8.21% | 16,610 |
| Feb 2, 2026 | 177.20 | 183.70 | 177.20 | 181.62 | 181.62 | 0.93% | 4,631 |
| Jan 30, 2026 | 177.44 | 180.58 | 177.44 | 179.94 | 179.94 | 1.94% | 4,157 |
| Jan 29, 2026 | 187.18 | 187.18 | 175.50 | 176.52 | 176.52 | -8.26% | 11,363 |
| Jan 28, 2026 | 190.56 | 193.48 | 190.20 | 192.42 | 192.42 | 0.74% | 6,480 |
| Jan 27, 2026 | 197.06 | 199.50 | 189.90 | 191.00 | 191.00 | -0.91% | 14,632 |
| Jan 26, 2026 | 193.40 | 194.22 | 191.78 | 192.76 | 192.76 | -0.93% | 5,405 |
| Jan 23, 2026 | 194.66 | 196.26 | 193.82 | 194.56 | 194.56 | 1.08% | 3,535 |
| Jan 22, 2026 | 191.28 | 192.74 | 188.98 | 192.48 | 192.48 | 1.63% | 15,298 |
| Jan 21, 2026 | 188.88 | 189.88 | 186.40 | 189.40 | 189.40 | -1.91% | 6,573 |
| Jan 20, 2026 | 191.22 | 194.14 | 188.50 | 193.08 | 193.08 | 0.57% | 11,347 |
| Jan 19, 2026 | 193.84 | 193.84 | 190.80 | 191.98 | 191.98 | -2.73% | 9,521 |
| Jan 16, 2026 | 201.95 | 202.30 | 195.30 | 197.36 | 197.36 | -2.61% | 4,812 |
| Jan 15, 2026 | 206.15 | 207.45 | 202.60 | 202.65 | 202.65 | -1.15% | 12,481 |
| Jan 14, 2026 | 207.55 | 208.30 | 204.30 | 205.00 | 205.00 | -4.03% | 9,152 |
| Jan 13, 2026 | 222.20 | 223.10 | 212.95 | 213.60 | 213.60 | -4.41% | 8,261 |
| Jan 12, 2026 | 221.65 | 223.65 | 219.20 | 223.45 | 223.45 | 0.36% | 2,382 |
| Jan 9, 2026 | 224.00 | 225.00 | 220.50 | 222.65 | 222.65 | -1.07% | 2,274 |
| Jan 8, 2026 | 227.35 | 227.65 | 223.90 | 225.05 | 225.05 | -1.55% | 2,223 |
| Jan 7, 2026 | 225.10 | 228.85 | 224.05 | 228.60 | 228.60 | 2.76% | 2,374 |
| Jan 6, 2026 | 218.85 | 223.05 | 217.30 | 222.45 | 222.45 | 1.23% | 6,712 |
| Jan 5, 2026 | 217.05 | 220.30 | 216.45 | 219.75 | 219.75 | 0.39% | 7,305 |
| Jan 2, 2026 | 226.95 | 227.75 | 215.75 | 218.90 | 218.90 | -3.40% | 3,925 |
| Dec 30, 2025 | 226.40 | 227.20 | 226.35 | 226.60 | 226.60 | 0.09% | 970 |
| Dec 29, 2025 | 226.00 | 227.20 | 224.50 | 226.40 | 226.40 | 1.66% | 1,426 |
| Dec 23, 2025 | 223.80 | 224.30 | 221.35 | 222.70 | 222.70 | -0.40% | 1,733 |
| 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 |