Salesforce, Inc. (ETR:FOO)
Germany · Delayed Price · Currency is EUR 147.86
-14.32 (-8.83%)
Apr 23, 2026, 5:35 PM CET
ETR:FOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 155.92 | 156.64 | 147.40 | 147.86 | 147.86 | -8.83% | 14,934 |
| Apr 22, 2026 | 161.86 | 162.32 | 160.04 | 162.18 | 162.18 | 0.26% | 13,819 |
| Apr 21, 2026 | 159.16 | 163.50 | 156.74 | 161.76 | 161.76 | 2.91% | 3,501 |
| Apr 20, 2026 | 154.04 | 160.00 | 153.70 | 157.18 | 157.18 | 0.55% | 4,290 |
| Apr 17, 2026 | 154.74 | 158.70 | 154.18 | 156.32 | 156.32 | 2.08% | 11,192 |
| Apr 16, 2026 | 152.72 | 156.06 | 151.84 | 153.14 | 153.14 | 1.94% | 9,270 |
| Apr 15, 2026 | 145.98 | 150.34 | 145.90 | 150.22 | 150.22 | 2.08% | 6,235 |
| Apr 14, 2026 | 146.94 | 149.58 | 146.24 | 147.16 | 147.16 | 0.11% | 16,206 |
| Apr 13, 2026 | 140.54 | 147.00 | 140.44 | 147.00 | 147.00 | 4.94% | 4,947 |
| Apr 10, 2026 | 146.16 | 146.28 | 140.08 | 140.08 | 140.08 | -3.19% | 11,837 |
| Apr 9, 2026 | 151.44 | 151.72 | 143.94 | 144.70 | 144.70 | -7.34% | 9,603 |
| Apr 8, 2026 | 166.84 | 166.92 | 155.62 | 156.16 | 155.78 | -1.58% | 4,048 |
| Apr 7, 2026 | 160.22 | 161.12 | 157.56 | 158.66 | 158.28 | -1.61% | 2,479 |
| Apr 2, 2026 | 159.42 | 161.86 | 157.72 | 161.26 | 160.87 | 0.10% | 2,247 |
| Apr 1, 2026 | 162.92 | 162.92 | 157.78 | 161.10 | 160.71 | -0.91% | 5,995 |
| Mar 31, 2026 | 162.38 | 163.02 | 158.76 | 162.58 | 162.19 | 1.11% | 1,551 |
| Mar 30, 2026 | 155.74 | 160.80 | 155.74 | 160.80 | 160.41 | 2.70% | 2,740 |
| Mar 27, 2026 | 160.88 | 160.88 | 156.00 | 156.58 | 156.20 | -2.15% | 7,199 |
| Mar 26, 2026 | 157.24 | 162.24 | 155.98 | 160.02 | 159.63 | 2.09% | 4,324 |
| Mar 25, 2026 | 158.92 | 160.66 | 155.70 | 156.74 | 156.36 | -1.74% | 6,137 |
| Mar 24, 2026 | 167.14 | 167.80 | 158.54 | 159.52 | 159.14 | -4.63% | 9,950 |
| Mar 23, 2026 | 168.06 | 172.40 | 165.86 | 167.26 | 166.86 | -0.45% | 8,482 |
| Mar 20, 2026 | 169.40 | 169.40 | 164.70 | 168.02 | 167.62 | -0.28% | 5,815 |
| Mar 19, 2026 | 169.02 | 174.00 | 168.26 | 168.50 | 168.09 | 0.12% | 5,744 |
| Mar 18, 2026 | 170.88 | 170.96 | 167.88 | 168.30 | 167.89 | -1.17% | 7,493 |
| Mar 17, 2026 | 172.14 | 174.90 | 170.30 | 170.30 | 169.89 | -0.84% | 1,845 |
| Mar 16, 2026 | 170.04 | 172.70 | 168.36 | 171.74 | 171.33 | 1.42% | 6,549 |
| Mar 13, 2026 | 171.96 | 174.40 | 168.06 | 169.34 | 168.93 | -2.35% | 3,901 |
| Mar 12, 2026 | 168.06 | 176.42 | 167.24 | 173.42 | 173.00 | 4.22% | 10,839 |
| Mar 11, 2026 | 168.00 | 172.00 | 165.96 | 166.40 | 166.00 | -2.27% | 3,819 |
| Mar 10, 2026 | 170.72 | 172.48 | 164.30 | 170.26 | 169.85 | -0.40% | 15,573 |
| Mar 9, 2026 | 172.52 | 174.86 | 170.94 | 170.94 | 170.53 | -1.35% | 3,966 |
| Mar 6, 2026 | 174.62 | 175.30 | 170.92 | 173.28 | 172.86 | -0.66% | 4,726 |
| Mar 5, 2026 | 167.36 | 175.72 | 166.00 | 174.44 | 174.02 | 3.78% | 9,314 |
| Mar 4, 2026 | 169.48 | 170.36 | 165.68 | 168.08 | 167.67 | -0.01% | 8,750 |
| Mar 3, 2026 | 163.26 | 168.10 | 161.52 | 168.10 | 167.69 | 2.33% | 7,921 |
| Mar 2, 2026 | 162.42 | 166.94 | 161.84 | 164.28 | 163.88 | 0.66% | 8,474 |
| Feb 27, 2026 | 166.16 | 166.62 | 160.98 | 163.20 | 162.81 | -1.93% | 12,307 |
| Feb 26, 2026 | 156.00 | 169.26 | 155.80 | 166.42 | 166.02 | 3.48% | 22,286 |
| Feb 25, 2026 | 155.94 | 162.10 | 155.32 | 160.82 | 160.43 | 2.45% | 17,227 |
| Feb 24, 2026 | 151.24 | 160.00 | 149.94 | 156.98 | 156.60 | 5.94% | 8,595 |
| Feb 23, 2026 | 155.80 | 156.36 | 148.18 | 148.18 | 147.82 | -6.98% | 16,284 |
| Feb 20, 2026 | 158.56 | 162.36 | 155.98 | 159.30 | 158.92 | 1.28% | 4,372 |
| Feb 19, 2026 | 160.00 | 160.00 | 156.80 | 157.28 | 156.90 | -0.11% | 1,620 |
| Feb 18, 2026 | 156.42 | 158.56 | 154.00 | 157.46 | 157.08 | 0.59% | 9,665 |
| Feb 17, 2026 | 159.80 | 162.58 | 155.12 | 156.54 | 156.16 | -3.32% | 21,912 |
| Feb 16, 2026 | 161.58 | 162.44 | 160.14 | 161.92 | 161.53 | 0.94% | 6,281 |
| Feb 13, 2026 | 155.50 | 162.96 | 155.22 | 160.42 | 160.03 | 4.77% | 8,707 |
| Feb 12, 2026 | 156.76 | 157.40 | 153.00 | 153.12 | 152.75 | -0.88% | 10,014 |
| Feb 11, 2026 | 163.48 | 164.12 | 154.48 | 154.48 | 154.11 | -6.44% | 15,117 |