Salesforce, Inc. (ETR:FOO)
Germany · Delayed Price · Currency is EUR 156.58
-3.44 (-2.15%)
At close: Mar 27, 2026
ETR:FOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 160.88 | 160.88 | 156.00 | 156.58 | 156.58 | -2.15% | 7,199 |
| Mar 26, 2026 | 157.24 | 162.24 | 155.98 | 160.02 | 160.02 | 2.09% | 4,324 |
| Mar 25, 2026 | 158.92 | 160.66 | 155.70 | 156.74 | 156.74 | -1.74% | 6,137 |
| Mar 24, 2026 | 167.14 | 167.80 | 158.54 | 159.52 | 159.52 | -4.63% | 9,950 |
| Mar 23, 2026 | 168.06 | 172.40 | 165.86 | 167.26 | 167.26 | -0.45% | 8,482 |
| Mar 20, 2026 | 169.40 | 169.40 | 164.70 | 168.02 | 168.02 | -0.28% | 5,815 |
| Mar 19, 2026 | 169.02 | 174.00 | 168.26 | 168.50 | 168.50 | 0.12% | 5,744 |
| Mar 18, 2026 | 170.88 | 170.96 | 167.88 | 168.30 | 168.30 | -1.17% | 7,493 |
| Mar 17, 2026 | 172.14 | 174.90 | 170.30 | 170.30 | 170.30 | -0.84% | 1,845 |
| Mar 16, 2026 | 170.04 | 172.70 | 168.36 | 171.74 | 171.74 | 1.42% | 6,549 |
| Mar 13, 2026 | 171.96 | 174.40 | 168.06 | 169.34 | 169.34 | -2.35% | 3,901 |
| Mar 12, 2026 | 168.06 | 176.42 | 167.24 | 173.42 | 173.42 | 4.22% | 10,839 |
| Mar 11, 2026 | 168.00 | 172.00 | 165.96 | 166.40 | 166.40 | -2.27% | 3,819 |
| Mar 10, 2026 | 170.72 | 172.48 | 164.30 | 170.26 | 170.26 | -0.40% | 15,573 |
| Mar 9, 2026 | 172.52 | 174.86 | 170.94 | 170.94 | 170.94 | -1.35% | 3,966 |
| Mar 6, 2026 | 174.62 | 175.30 | 170.92 | 173.28 | 173.28 | -0.66% | 4,726 |
| Mar 5, 2026 | 167.36 | 175.72 | 166.00 | 174.44 | 174.44 | 3.78% | 9,314 |
| Mar 4, 2026 | 169.48 | 170.36 | 165.68 | 168.08 | 168.08 | -0.01% | 8,750 |
| Mar 3, 2026 | 163.26 | 168.10 | 161.52 | 168.10 | 168.10 | 2.33% | 7,921 |
| Mar 2, 2026 | 162.42 | 166.94 | 161.84 | 164.28 | 164.28 | 0.66% | 8,474 |
| 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 |