Salesforce, Inc. (ETR:FOO)
Germany · Delayed Price · Currency is EUR 219.40
-2.60 (-1.17%)
Oct 23, 2026, 10:14 AM CEST
ETR:FOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 221.10 | 221.10 | 219.40 | 219.40 | 219.40 | -1.17% | 684 |
| Oct 22, 2026 | 214.00 | 222.25 | 212.90 | 222.00 | 222.00 | 2.64% | 4,141 |
| Oct 21, 2026 | 214.35 | 216.80 | 212.20 | 216.30 | 216.30 | 1.64% | 2,727 |
| Oct 20, 2026 | 216.75 | 218.00 | 207.75 | 212.80 | 212.80 | -0.54% | 8,165 |
| Oct 19, 2026 | 214.90 | 215.00 | 211.80 | 213.95 | 213.95 | 0.66% | 3,858 |
| Oct 16, 2026 | 221.10 | 224.00 | 211.10 | 212.55 | 212.55 | -3.21% | 4,845 |
| Oct 15, 2026 | 210.15 | 220.60 | 209.85 | 219.60 | 219.60 | 4.10% | 8,639 |
| Oct 14, 2026 | 212.95 | 215.55 | 210.00 | 210.95 | 210.95 | -1.75% | 4,776 |
| Oct 13, 2026 | 210.90 | 219.00 | 209.00 | 214.70 | 214.70 | 2.41% | 8,964 |
| Oct 12, 2026 | 205.85 | 214.80 | 205.10 | 209.65 | 209.65 | 2.79% | 13,681 |
| Oct 9, 2026 | 202.40 | 205.70 | 202.30 | 203.95 | 203.95 | 3.26% | 4,252 |
| Oct 8, 2026 | 200.05 | 202.00 | 197.46 | 197.52 | 197.52 | -1.11% | 4,397 |
| Oct 7, 2026 | 200.30 | 202.10 | 199.54 | 199.74 | 199.74 | -1.27% | 6,679 |
| Oct 6, 2026 | 205.10 | 207.35 | 202.30 | 202.30 | 202.30 | -0.88% | 3,756 |
| Oct 5, 2026 | 209.05 | 209.95 | 203.45 | 204.10 | 204.10 | -2.39% | 4,387 |
| Oct 2, 2026 | 210.95 | 212.35 | 208.15 | 209.10 | 209.10 | 1.60% | 3,922 |
| Oct 1, 2026 | 202.45 | 211.35 | 201.00 | 205.80 | 205.80 | 0.51% | 7,669 |
| Sep 30, 2026 | 198.78 | 205.50 | 197.52 | 204.75 | 204.75 | 1.89% | 2,139 |
| Sep 29, 2026 | 199.92 | 201.80 | 197.26 | 200.95 | 200.95 | -0.54% | 4,596 |
| Sep 28, 2026 | 207.00 | 207.20 | 195.00 | 202.05 | 202.05 | -2.15% | 9,473 |
| Sep 25, 2026 | 208.85 | 209.35 | 206.50 | 206.50 | 206.50 | -2.73% | 2,987 |
| Sep 24, 2026 | 208.40 | 212.30 | 207.00 | 212.30 | 212.30 | 1.31% | 4,646 |
| Sep 23, 2026 | 205.15 | 209.55 | 204.80 | 209.55 | 209.55 | 4.10% | 3,703 |
| Sep 22, 2026 | 208.10 | 210.95 | 201.30 | 201.30 | 201.30 | -2.92% | 8,713 |
| Sep 21, 2026 | 206.85 | 209.40 | 206.50 | 207.35 | 207.35 | -0.98% | 5,854 |
| Sep 18, 2026 | 211.70 | 213.25 | 207.90 | 209.40 | 209.40 | -1.83% | 5,453 |
| Sep 17, 2026 | 220.30 | 221.20 | 210.85 | 213.30 | 213.30 | -2.05% | 8,798 |
| Sep 16, 2026 | 221.55 | 221.65 | 217.85 | 218.15 | 217.77 | -2.76% | 1,486 |
| Sep 15, 2026 | 223.85 | 225.50 | 220.00 | 224.35 | 223.96 | 1.10% | 6,071 |
| Sep 14, 2026 | 219.20 | 223.90 | 218.40 | 221.90 | 221.51 | 3.79% | 13,644 |
| Sep 11, 2026 | 210.80 | 215.15 | 209.10 | 213.80 | 213.43 | 1.30% | 3,431 |
| Sep 10, 2026 | 210.20 | 213.70 | 209.05 | 211.05 | 210.68 | -1.61% | 4,161 |
| Sep 9, 2026 | 213.05 | 217.85 | 213.05 | 214.50 | 214.13 | -0.33% | 3,585 |
| Sep 8, 2026 | 219.85 | 220.75 | 212.20 | 215.20 | 214.82 | -1.91% | 7,400 |
| Sep 7, 2026 | 221.60 | 221.75 | 219.05 | 219.40 | 219.02 | -1.68% | 4,121 |
| Sep 4, 2026 | 226.25 | 226.65 | 222.30 | 223.15 | 222.76 | -1.74% | 8,920 |
| Sep 3, 2026 | 222.00 | 230.70 | 222.00 | 227.10 | 226.70 | 3.51% | 12,167 |
| Sep 2, 2026 | 221.90 | 228.00 | 219.40 | 219.40 | 219.02 | -1.37% | 4,914 |
| Sep 1, 2026 | 221.90 | 226.00 | 218.20 | 222.45 | 222.06 | -0.58% | 11,533 |
| Aug 31, 2026 | 219.40 | 224.50 | 217.70 | 223.75 | 223.36 | -0.73% | 7,750 |
| Aug 28, 2026 | 215.45 | 226.15 | 213.00 | 225.40 | 225.01 | 5.90% | 18,355 |
| Aug 27, 2026 | 198.98 | 215.05 | 193.74 | 212.85 | 212.48 | 22.03% | 37,254 |
| Aug 26, 2026 | 174.76 | 176.58 | 170.54 | 174.42 | 174.12 | -1.51% | 9,448 |
| Aug 25, 2026 | 178.60 | 179.80 | 175.28 | 177.10 | 176.79 | -1.27% | 7,664 |
| Aug 24, 2026 | 180.64 | 182.50 | 178.70 | 179.38 | 179.07 | -0.23% | 10,817 |
| Aug 21, 2026 | 175.32 | 180.26 | 175.00 | 179.80 | 179.49 | 1.59% | 4,432 |
| Aug 20, 2026 | 175.60 | 177.52 | 173.86 | 176.98 | 176.67 | 0.33% | 8,127 |
| Aug 19, 2026 | 169.26 | 177.44 | 166.66 | 176.40 | 176.09 | 3.76% | 12,187 |
| Aug 18, 2026 | 165.32 | 170.62 | 164.68 | 170.00 | 169.70 | 2.79% | 8,690 |
| Aug 17, 2026 | 167.94 | 168.42 | 165.00 | 165.38 | 165.09 | -2.63% | 4,123 |