Salesforce, Inc. (FRA:FOO)
Germany · Delayed Price · Currency is EUR 220.15
+0.95 (0.43%)
Sep 1, 2025, 6:13 PM CET
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 218.50 | 219.20 | 217.25 | 219.20 | 219.20 | 0.55% | 94 |
| Aug 28, 2025 | 215.05 | 218.00 | 214.60 | 218.00 | 218.00 | 1.49% | 285 |
| Aug 27, 2025 | 211.40 | 214.80 | 211.40 | 214.80 | 214.80 | 1.61% | 208 |
| Aug 26, 2025 | 212.80 | 213.20 | 211.40 | 211.40 | 211.40 | -0.17% | 140 |
| Aug 25, 2025 | 211.75 | 212.95 | 211.25 | 211.75 | 211.75 | -0.63% | 164 |
| Aug 22, 2025 | 210.70 | 213.10 | 210.70 | 213.10 | 213.10 | 1.38% | 60 |
| Aug 21, 2025 | 212.00 | 212.90 | 210.20 | 210.20 | 210.20 | -0.57% | 45 |
| Aug 20, 2025 | 209.50 | 211.75 | 209.50 | 211.40 | 211.40 | 0.43% | 1,550 |
| Aug 19, 2025 | 209.90 | 211.70 | 209.30 | 210.50 | 210.50 | 0.72% | 1,510 |
| Aug 18, 2025 | 207.60 | 209.00 | 205.95 | 209.00 | 209.00 | 0.48% | 515 |
| Aug 15, 2025 | 200.85 | 208.00 | 200.65 | 208.00 | 208.00 | 3.74% | 331 |
| Aug 14, 2025 | 204.00 | 204.90 | 200.45 | 200.50 | 200.50 | 0.07% | 2,093 |
| Aug 13, 2025 | 198.64 | 200.35 | 197.00 | 200.35 | 200.35 | 1.06% | 596 |
| Aug 12, 2025 | 200.75 | 201.80 | 195.98 | 198.24 | 198.24 | -0.88% | 596 |
| Aug 11, 2025 | 205.60 | 207.40 | 200.00 | 200.00 | 200.00 | -2.46% | 995 |
| Aug 8, 2025 | 206.95 | 208.10 | 205.05 | 205.05 | 205.05 | -0.24% | 212 |
| Aug 7, 2025 | 214.60 | 216.65 | 205.55 | 205.55 | 205.55 | -3.66% | 154 |
| Aug 6, 2025 | 215.00 | 215.30 | 213.00 | 213.35 | 213.35 | -0.77% | 307 |
| Aug 5, 2025 | 220.00 | 220.30 | 215.00 | 215.00 | 215.00 | -1.65% | 419 |
| Aug 4, 2025 | 217.85 | 219.75 | 217.55 | 218.60 | 218.60 | 0.21% | 505 |
| Aug 1, 2025 | 225.10 | 225.10 | 218.15 | 218.15 | 218.15 | -4.55% | 262 |
| Jul 31, 2025 | 231.20 | 232.20 | 228.20 | 228.55 | 228.55 | -1.93% | 1,753 |
| Jul 30, 2025 | 233.00 | 234.00 | 232.60 | 233.05 | 233.05 | 0.17% | 239 |
| Jul 29, 2025 | 235.00 | 236.05 | 232.65 | 232.65 | 232.65 | -0.09% | 505 |
| Jul 28, 2025 | 231.00 | 232.85 | 230.55 | 232.85 | 232.85 | 1.35% | 207 |
| Jul 25, 2025 | 228.95 | 229.75 | 227.00 | 229.75 | 229.75 | 1.17% | 467 |
| Jul 24, 2025 | 228.00 | 228.80 | 227.00 | 227.10 | 227.10 | -0.04% | 496 |
| Jul 23, 2025 | 224.85 | 227.20 | 224.30 | 227.20 | 227.20 | 1.02% | 65 |
| Jul 22, 2025 | 225.00 | 225.00 | 224.90 | 224.90 | 224.90 | -0.75% | 159 |
| Jul 21, 2025 | 227.00 | 227.00 | 225.25 | 226.60 | 226.60 | 1.09% | 159 |
| Jul 18, 2025 | 223.80 | 224.20 | 223.05 | 224.15 | 224.15 | 0.70% | 115 |
| Jul 17, 2025 | 223.00 | 224.00 | 222.50 | 222.60 | 222.60 | 0.23% | 128 |
| Jul 16, 2025 | 222.00 | 222.10 | 220.90 | 222.10 | 222.10 | -0.65% | 161 |
| Jul 15, 2025 | 222.80 | 223.80 | 222.55 | 223.55 | 223.55 | 0.72% | 249 |
| Jul 14, 2025 | 220.00 | 223.90 | 220.00 | 221.95 | 221.95 | 0.75% | 272 |
| Jul 11, 2025 | 225.40 | 225.65 | 220.30 | 220.30 | 220.30 | -2.44% | 273 |
| Jul 10, 2025 | 229.75 | 232.00 | 225.80 | 225.80 | 225.80 | -2.25% | 306 |
| Jul 9, 2025 | 232.80 | 235.10 | 231.00 | 231.00 | 231.00 | -2.26% | 182 |
| Jul 8, 2025 | 229.45 | 236.35 | 229.45 | 236.35 | 236.35 | 2.32% | 99 |
| Jul 7, 2025 | 231.10 | 232.00 | 230.85 | 231.00 | 231.00 | -0.09% | 443 |
| Jul 4, 2025 | 231.00 | 231.20 | 230.65 | 231.20 | 231.20 | -0.37% | 181 |
| Jul 3, 2025 | 228.10 | 233.20 | 228.10 | 232.05 | 232.05 | 2.41% | 169 |
| Jul 2, 2025 | 231.05 | 232.25 | 226.60 | 226.60 | 226.60 | -2.07% | 293 |
| Jul 1, 2025 | 230.65 | 231.75 | 229.80 | 231.40 | 231.40 | -0.90% | 113 |
| Jun 30, 2025 | 235.00 | 235.15 | 233.50 | 233.50 | 233.50 | 0.54% | 74 |
| Jun 27, 2025 | 231.00 | 232.65 | 231.00 | 232.25 | 232.25 | 0.67% | 162 |
| Jun 26, 2025 | 230.50 | 230.70 | 226.60 | 230.70 | 230.70 | -1.05% | 29 |
| Jun 25, 2025 | 234.25 | 234.25 | 233.15 | 233.15 | 233.15 | -0.77% | 514 |
| Jun 24, 2025 | 228.00 | 234.95 | 228.00 | 234.95 | 234.95 | 3.50% | 514 |
| Jun 23, 2025 | 225.00 | 227.35 | 225.00 | 227.00 | 227.00 | 0.31% | 305 |