Salesforce, Inc. (FRA:FOO)
Germany · Delayed Price · Currency is EUR 202.55
-4.85 (-2.34%)
Sep 30, 2025, 8:12 PM CET
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 207.40 | 209.40 | 202.50 | 202.50 | 202.50 | -2.36% | 181 |
| Sep 29, 2025 | 209.20 | 209.20 | 206.90 | 207.40 | 207.40 | -0.02% | 330 |
| Sep 26, 2025 | 206.10 | 207.45 | 205.95 | 207.45 | 207.45 | -0.26% | 75 |
| Sep 25, 2025 | 209.30 | 209.35 | 208.00 | 208.00 | 208.00 | -0.02% | 390 |
| Sep 24, 2025 | 207.35 | 210.00 | 207.35 | 208.05 | 208.05 | -0.83% | 774 |
| Sep 23, 2025 | 211.65 | 212.00 | 209.80 | 209.80 | 209.80 | -0.90% | 235 |
| Sep 22, 2025 | 210.05 | 212.00 | 206.75 | 211.70 | 211.70 | 1.00% | 308 |
| Sep 19, 2025 | 208.10 | 209.60 | 207.45 | 209.60 | 209.60 | 0.75% | 106 |
| Sep 18, 2025 | 207.60 | 209.05 | 206.20 | 208.05 | 208.05 | 2.29% | 197 |
| Sep 17, 2025 | 201.80 | 204.80 | 201.80 | 203.40 | 203.40 | 0.94% | 296 |
| Sep 16, 2025 | 205.95 | 206.00 | 201.50 | 201.50 | 201.15 | -1.80% | 214 |
| Sep 15, 2025 | 207.00 | 207.80 | 205.20 | 205.20 | 204.84 | -1.35% | 519 |
| Sep 12, 2025 | 209.95 | 211.30 | 208.00 | 208.00 | 207.64 | -1.26% | 167 |
| Sep 11, 2025 | 208.00 | 210.65 | 208.00 | 210.65 | 210.28 | 0.29% | 71 |
| Sep 10, 2025 | 215.00 | 217.85 | 210.05 | 210.05 | 209.68 | -3.29% | 1,768 |
| Sep 9, 2025 | 215.50 | 217.20 | 214.00 | 217.20 | 216.82 | 1.76% | 153 |
| Sep 8, 2025 | 214.10 | 214.40 | 212.00 | 213.45 | 213.08 | 0.23% | 134 |
| Sep 5, 2025 | 210.40 | 212.95 | 209.35 | 212.95 | 212.58 | 1.89% | 503 |
| Sep 4, 2025 | 208.00 | 209.15 | 201.75 | 209.00 | 208.63 | -5.43% | 1,138 |
| Sep 3, 2025 | 216.50 | 221.00 | 214.60 | 221.00 | 220.61 | 1.84% | 365 |
| Sep 2, 2025 | 219.15 | 220.45 | 216.60 | 217.00 | 216.62 | -1.43% | 232 |
| Sep 1, 2025 | 218.75 | 221.15 | 218.20 | 220.15 | 219.77 | 0.43% | 343 |
| Aug 29, 2025 | 218.50 | 219.20 | 217.25 | 219.20 | 218.82 | 0.55% | 94 |
| Aug 28, 2025 | 215.05 | 218.00 | 214.60 | 218.00 | 217.62 | 1.49% | 285 |
| Aug 27, 2025 | 211.40 | 214.80 | 211.40 | 214.80 | 214.42 | 1.61% | 208 |
| Aug 26, 2025 | 212.80 | 213.20 | 211.40 | 211.40 | 211.03 | -0.17% | 140 |
| Aug 25, 2025 | 211.75 | 212.95 | 211.25 | 211.75 | 211.38 | -0.63% | 164 |
| Aug 22, 2025 | 210.70 | 213.10 | 210.70 | 213.10 | 212.66 | 1.38% | 60 |
| Aug 21, 2025 | 212.00 | 212.90 | 210.20 | 210.20 | 209.77 | -0.57% | 45 |
| Aug 20, 2025 | 209.50 | 211.75 | 209.50 | 211.40 | 210.96 | 0.43% | 1,550 |
| Aug 19, 2025 | 209.90 | 211.70 | 209.30 | 210.50 | 210.07 | 0.72% | 1,510 |
| Aug 18, 2025 | 207.60 | 209.00 | 205.95 | 209.00 | 208.57 | 0.48% | 515 |
| Aug 15, 2025 | 200.85 | 208.00 | 200.65 | 208.00 | 207.57 | 3.74% | 331 |
| Aug 14, 2025 | 203.40 | 204.90 | 200.45 | 200.50 | 200.09 | 0.07% | 2,093 |
| Aug 13, 2025 | 198.64 | 200.35 | 197.00 | 200.35 | 199.94 | 1.06% | 215 |
| Aug 12, 2025 | 200.75 | 201.80 | 195.98 | 198.24 | 197.83 | -0.88% | 596 |
| Aug 11, 2025 | 205.60 | 207.40 | 200.00 | 200.00 | 199.59 | -2.46% | 995 |
| Aug 8, 2025 | 206.95 | 208.10 | 205.05 | 205.05 | 204.63 | -0.24% | 212 |
| Aug 7, 2025 | 214.60 | 216.65 | 205.55 | 205.55 | 205.13 | -3.66% | 154 |
| Aug 6, 2025 | 215.00 | 215.30 | 213.00 | 213.35 | 212.91 | -0.77% | 307 |
| Aug 5, 2025 | 220.00 | 220.30 | 215.00 | 215.00 | 214.56 | -1.65% | 419 |
| Aug 4, 2025 | 217.85 | 219.75 | 217.55 | 218.60 | 218.15 | 0.21% | 505 |
| Aug 1, 2025 | 225.10 | 225.10 | 218.15 | 218.15 | 217.70 | -4.55% | 262 |
| Jul 31, 2025 | 231.20 | 232.20 | 228.20 | 228.55 | 228.08 | -1.93% | 1,753 |
| Jul 30, 2025 | 233.00 | 234.00 | 232.60 | 233.05 | 232.57 | 0.17% | 239 |
| Jul 29, 2025 | 235.00 | 236.05 | 232.65 | 232.65 | 232.17 | -0.09% | 505 |
| Jul 28, 2025 | 231.00 | 232.85 | 230.55 | 232.85 | 232.37 | 1.35% | 207 |
| Jul 25, 2025 | 228.95 | 229.75 | 227.00 | 229.75 | 229.28 | 1.17% | 467 |
| Jul 24, 2025 | 228.00 | 228.80 | 227.00 | 227.10 | 226.63 | -0.04% | 496 |
| Jul 23, 2025 | 224.85 | 227.20 | 224.30 | 227.20 | 226.73 | 1.02% | 65 |