Salesforce, Inc. (FRA:FOO)
Germany · Delayed Price · Currency is EUR 219.30
+0.05 (0.02%)
At close: Dec 19, 2025
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 219.85 | 220.00 | 219.30 | 219.30 | 219.30 | 0.02% | 172 |
| Dec 18, 2025 | 219.65 | 220.90 | 219.25 | 219.25 | 219.25 | -0.61% | 148 |
| Dec 17, 2025 | 218.00 | 222.25 | 218.00 | 220.60 | 220.25 | 2.82% | 225 |
| Dec 16, 2025 | 214.40 | 215.10 | 214.40 | 214.55 | 214.21 | -0.65% | 590 |
| Dec 15, 2025 | 224.05 | 224.45 | 215.55 | 215.95 | 215.60 | -4.34% | 349 |
| Dec 12, 2025 | 223.05 | 225.75 | 223.05 | 225.75 | 225.39 | 0.76% | 45 |
| Dec 11, 2025 | 223.10 | 225.95 | 222.75 | 224.05 | 223.69 | -0.51% | 339 |
| Dec 10, 2025 | 224.05 | 225.20 | 222.80 | 225.20 | 224.84 | 0.11% | 320 |
| Dec 9, 2025 | 222.65 | 225.05 | 222.20 | 224.95 | 224.59 | 0.83% | 678 |
| Dec 8, 2025 | 224.55 | 226.40 | 221.10 | 223.10 | 222.74 | -0.49% | 1,157 |
| Dec 5, 2025 | 213.60 | 224.20 | 212.70 | 224.20 | 223.84 | 5.53% | 420 |
| Dec 4, 2025 | 212.00 | 212.45 | 204.95 | 212.45 | 212.11 | 3.81% | 2,196 |
| Dec 3, 2025 | 203.00 | 204.65 | 200.80 | 204.65 | 204.32 | 0.76% | 243 |
| Dec 2, 2025 | 201.05 | 203.60 | 201.05 | 203.10 | 202.77 | 1.55% | 89 |
| Dec 1, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.68 | 0.51% | 16 |
| Nov 28, 2025 | 197.30 | 200.50 | 196.88 | 198.98 | 198.66 | 1.20% | 577 |
| Nov 27, 2025 | 196.00 | 197.58 | 196.00 | 196.62 | 196.30 | 0.28% | 227 |
| Nov 26, 2025 | 201.70 | 201.80 | 196.08 | 196.08 | 195.77 | -2.28% | 300 |
| Nov 25, 2025 | 196.80 | 201.45 | 194.88 | 200.65 | 200.33 | 1.59% | 680 |
| Nov 24, 2025 | 197.50 | 198.66 | 196.52 | 197.50 | 197.18 | -0.25% | 367 |
| Nov 21, 2025 | 196.50 | 198.00 | 194.60 | 198.00 | 197.68 | 1.54% | 422 |
| Nov 20, 2025 | 201.00 | 201.00 | 195.00 | 195.00 | 194.69 | -1.01% | 1,162 |
| Nov 19, 2025 | 201.50 | 202.70 | 196.90 | 196.98 | 196.66 | -1.02% | 837 |
| Nov 18, 2025 | 201.50 | 204.15 | 199.00 | 199.00 | 198.68 | -2.45% | 222 |
| Nov 17, 2025 | 209.50 | 210.00 | 204.00 | 204.00 | 203.67 | -2.90% | 394 |
| Nov 14, 2025 | 206.20 | 210.10 | 203.70 | 210.10 | 209.76 | 0.96% | 639 |
| Nov 13, 2025 | 212.70 | 212.70 | 208.10 | 208.10 | 207.77 | -2.53% | 255 |
| Nov 12, 2025 | 211.35 | 213.50 | 211.35 | 213.50 | 213.16 | 1.74% | - |
| Nov 11, 2025 | 208.80 | 209.85 | 208.80 | 209.85 | 209.51 | 1.06% | 1 |
| Nov 10, 2025 | 208.00 | 208.90 | 205.20 | 207.65 | 207.32 | 1.84% | 937 |
| Nov 7, 2025 | 208.30 | 209.00 | 203.90 | 203.90 | 203.57 | -1.62% | 277 |
| Nov 6, 2025 | 218.30 | 218.30 | 203.90 | 207.25 | 206.92 | -6.50% | 303 |
| Nov 5, 2025 | 220.05 | 221.70 | 220.05 | 221.65 | 221.29 | -0.02% | 120 |
| Nov 4, 2025 | 223.60 | 225.90 | 221.70 | 221.70 | 221.34 | -1.69% | 1,250 |
| Nov 3, 2025 | 227.00 | 227.65 | 222.10 | 225.50 | 225.14 | -0.11% | 235 |
| Oct 31, 2025 | 222.20 | 225.75 | 220.00 | 225.75 | 225.39 | 0.83% | 458 |
| Oct 30, 2025 | 215.00 | 224.50 | 215.00 | 223.90 | 223.54 | 2.87% | 330 |
| Oct 29, 2025 | 218.45 | 218.45 | 215.00 | 217.65 | 217.30 | -1.56% | 310 |
| Oct 28, 2025 | 218.60 | 221.45 | 218.00 | 221.10 | 220.75 | 0.64% | 930 |
| Oct 27, 2025 | 220.55 | 221.85 | 219.70 | 219.70 | 219.35 | 0.11% | 1,087 |
| Oct 24, 2025 | 220.25 | 221.10 | 219.45 | 219.45 | 219.10 | -0.16% | 153 |
| Oct 23, 2025 | 221.10 | 222.75 | 219.80 | 219.80 | 219.45 | -0.90% | 815 |
| Oct 22, 2025 | 227.25 | 227.25 | 221.80 | 221.80 | 221.44 | -2.63% | 83 |
| Oct 21, 2025 | 218.75 | 229.95 | 218.55 | 227.80 | 227.43 | 4.45% | 693 |
| Oct 20, 2025 | 208.50 | 218.20 | 208.50 | 218.10 | 217.75 | 4.25% | 1,057 |
| Oct 17, 2025 | 208.00 | 214.00 | 205.80 | 209.20 | 208.86 | -0.33% | 259 |
| Oct 16, 2025 | 210.60 | 220.00 | 209.90 | 209.90 | 209.56 | 2.74% | 1,031 |
| Oct 15, 2025 | 209.10 | 209.10 | 204.30 | 204.30 | 203.97 | -1.71% | 221 |
| Oct 14, 2025 | 213.35 | 216.50 | 207.85 | 207.85 | 207.52 | -3.53% | 206 |
| Oct 13, 2025 | 209.30 | 215.45 | 209.30 | 215.45 | 215.10 | 3.73% | 103 |