Salesforce, Inc. (FRA:FOO)
Germany · Delayed Price · Currency is EUR 200.00
+1.02 (0.51%)
Dec 1, 2025, 8:03 AM CET
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.51% | 16 |
| Nov 28, 2025 | 197.30 | 200.50 | 196.88 | 198.98 | 198.98 | 1.20% | 577 |
| Nov 27, 2025 | 196.00 | 197.58 | 196.00 | 196.62 | 196.62 | 0.28% | 227 |
| Nov 26, 2025 | 201.70 | 201.80 | 196.08 | 196.08 | 196.08 | -2.28% | 300 |
| Nov 25, 2025 | 196.80 | 201.45 | 194.88 | 200.65 | 200.65 | 1.59% | 680 |
| Nov 24, 2025 | 197.50 | 198.66 | 196.52 | 197.50 | 197.50 | -0.25% | 367 |
| Nov 21, 2025 | 196.50 | 198.00 | 194.60 | 198.00 | 198.00 | 1.54% | 422 |
| Nov 20, 2025 | 201.00 | 201.00 | 195.00 | 195.00 | 195.00 | -1.01% | 1,162 |
| Nov 19, 2025 | 201.50 | 202.70 | 196.90 | 196.98 | 196.98 | -1.02% | 837 |
| Nov 18, 2025 | 201.50 | 204.15 | 199.00 | 199.00 | 199.00 | -2.45% | 222 |
| Nov 17, 2025 | 209.50 | 210.00 | 204.00 | 204.00 | 204.00 | -2.90% | 394 |
| Nov 14, 2025 | 206.20 | 210.10 | 203.70 | 210.10 | 210.10 | 0.96% | 639 |
| Nov 13, 2025 | 212.70 | 212.70 | 208.10 | 208.10 | 208.10 | -2.53% | 255 |
| Nov 12, 2025 | 211.35 | 213.50 | 211.35 | 213.50 | 213.50 | 1.74% | - |
| Nov 11, 2025 | 208.80 | 209.85 | 208.80 | 209.85 | 209.85 | 1.06% | 1 |
| Nov 10, 2025 | 208.00 | 208.90 | 205.20 | 207.65 | 207.65 | 1.84% | 937 |
| Nov 7, 2025 | 208.30 | 209.00 | 203.90 | 203.90 | 203.90 | -1.62% | 277 |
| Nov 6, 2025 | 218.30 | 218.30 | 203.90 | 207.25 | 207.25 | -6.50% | 303 |
| Nov 5, 2025 | 220.05 | 221.70 | 220.05 | 221.65 | 221.65 | -0.02% | 120 |
| Nov 4, 2025 | 223.60 | 225.90 | 221.70 | 221.70 | 221.70 | -1.69% | 1,250 |
| Nov 3, 2025 | 227.00 | 227.65 | 222.10 | 225.50 | 225.50 | -0.11% | 235 |
| Oct 31, 2025 | 222.20 | 225.75 | 220.00 | 225.75 | 225.75 | 0.83% | 458 |
| Oct 30, 2025 | 215.00 | 224.50 | 215.00 | 223.90 | 223.90 | 2.87% | 330 |
| Oct 29, 2025 | 218.45 | 218.45 | 215.00 | 217.65 | 217.65 | -1.56% | 310 |
| Oct 28, 2025 | 218.60 | 221.45 | 218.00 | 221.10 | 221.10 | 0.64% | 930 |
| Oct 27, 2025 | 220.55 | 221.85 | 219.70 | 219.70 | 219.70 | 0.11% | 1,087 |
| Oct 24, 2025 | 220.25 | 221.10 | 219.45 | 219.45 | 219.45 | -0.16% | 153 |
| Oct 23, 2025 | 221.10 | 222.75 | 219.80 | 219.80 | 219.80 | -0.90% | 815 |
| Oct 22, 2025 | 227.25 | 227.25 | 221.80 | 221.80 | 221.80 | -2.63% | 83 |
| Oct 21, 2025 | 218.75 | 229.95 | 218.55 | 227.80 | 227.80 | 4.45% | 693 |
| Oct 20, 2025 | 208.50 | 218.20 | 208.50 | 218.10 | 218.10 | 4.25% | 1,057 |
| Oct 17, 2025 | 208.00 | 214.00 | 205.80 | 209.20 | 209.20 | -0.33% | 259 |
| Oct 16, 2025 | 210.60 | 220.00 | 209.90 | 209.90 | 209.90 | 2.74% | 1,031 |
| Oct 15, 2025 | 209.10 | 209.10 | 204.30 | 204.30 | 204.30 | -1.71% | 221 |
| Oct 14, 2025 | 213.35 | 216.50 | 207.85 | 207.85 | 207.85 | -3.53% | 206 |
| Oct 13, 2025 | 209.30 | 215.45 | 209.30 | 215.45 | 215.45 | 3.73% | 103 |
| Oct 10, 2025 | 212.20 | 213.65 | 207.70 | 207.70 | 207.70 | -1.49% | 474 |
| Oct 9, 2025 | 207.85 | 211.80 | 206.95 | 210.85 | 210.85 | 3.36% | 250 |
| Oct 8, 2025 | 207.00 | 207.00 | 203.20 | 204.00 | 204.00 | -3.50% | 25 |
| Oct 7, 2025 | 210.10 | 211.40 | 209.65 | 211.40 | 211.40 | -0.42% | 193 |
| Oct 6, 2025 | 205.00 | 212.30 | 202.10 | 212.30 | 212.30 | 3.99% | 157 |
| Oct 3, 2025 | 203.55 | 206.50 | 203.45 | 204.15 | 204.15 | 0.29% | 128 |
| Oct 2, 2025 | 200.90 | 203.55 | 200.05 | 203.55 | 203.55 | 1.79% | 188 |
| Oct 1, 2025 | 201.00 | 204.40 | 199.50 | 199.98 | 199.98 | -1.27% | 264 |
| Sep 30, 2025 | 207.40 | 209.40 | 201.55 | 202.55 | 202.55 | -2.34% | 353 |
| 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 |