Salesforce, Inc. (FRA:FOO)
Germany · Delayed Price · Currency is EUR 219.80
-2.00 (-0.90%)
Oct 23, 2025, 9:39 PM CET
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 208.64 | -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 |