Salesforce, Inc. (FRA:FOO)
Germany · Delayed Price · Currency is EUR 160.22
-1.08 (-0.67%)
At close: Apr 2, 2026
FRA:FOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 159.10 | 160.22 | 159.10 | 160.22 | 160.22 | -0.67% | 37 |
| Apr 1, 2026 | 163.14 | 163.14 | 161.30 | 161.30 | 161.30 | -0.09% | 114 |
| Mar 31, 2026 | 162.28 | 163.62 | 160.30 | 161.44 | 161.44 | 1.89% | 40 |
| Mar 30, 2026 | 156.94 | 158.44 | 155.56 | 158.44 | 158.44 | 0.92% | 61 |
| Mar 27, 2026 | 161.04 | 161.56 | 157.00 | 157.00 | 157.00 | -2.30% | 268 |
| Mar 26, 2026 | 155.86 | 162.82 | 155.64 | 160.70 | 160.70 | 0.71% | 305 |
| Mar 25, 2026 | 159.26 | 160.52 | 159.26 | 159.56 | 159.56 | 0.35% | 113 |
| Mar 24, 2026 | 167.22 | 167.22 | 158.50 | 159.00 | 159.00 | -5.13% | 482 |
| Mar 23, 2026 | 166.76 | 171.76 | 165.30 | 167.60 | 167.60 | - | 422 |
| Mar 20, 2026 | 168.90 | 168.90 | 164.92 | 167.60 | 167.60 | 0.11% | 59 |
| Mar 19, 2026 | 167.72 | 170.70 | 167.42 | 167.42 | 167.42 | -0.44% | 455 |
| Mar 18, 2026 | 169.36 | 171.42 | 167.16 | 168.16 | 168.16 | -2.00% | 852 |
| Mar 17, 2026 | 172.06 | 175.00 | 171.00 | 171.60 | 171.60 | -0.65% | 1,031 |
| Mar 16, 2026 | 170.00 | 172.72 | 168.16 | 172.72 | 172.72 | -0.33% | 133 |
| Mar 13, 2026 | 170.94 | 174.00 | 170.94 | 173.30 | 173.30 | 0.71% | 62 |
| Mar 12, 2026 | 166.20 | 175.42 | 166.20 | 172.08 | 172.08 | 3.15% | 726 |
| Mar 11, 2026 | 166.70 | 168.76 | 165.62 | 166.82 | 166.82 | -0.86% | 51 |
| Mar 10, 2026 | 170.88 | 171.46 | 164.98 | 168.26 | 168.26 | -0.47% | 293 |
| Mar 9, 2026 | 173.16 | 173.16 | 169.06 | 169.06 | 169.06 | -1.99% | 533 |
| Mar 6, 2026 | 174.92 | 175.34 | 172.50 | 172.50 | 172.50 | -1.38% | 166 |
| Mar 5, 2026 | 167.20 | 176.88 | 166.82 | 174.92 | 174.92 | 3.74% | 596 |
| Mar 4, 2026 | 168.76 | 171.46 | 166.54 | 168.62 | 168.62 | -1.17% | 425 |
| Mar 3, 2026 | 163.04 | 171.68 | 161.54 | 170.62 | 170.62 | 3.64% | 5,620 |
| Mar 2, 2026 | 161.60 | 165.96 | 161.60 | 164.62 | 164.62 | 0.07% | 403 |
| Feb 27, 2026 | 165.72 | 167.56 | 160.34 | 164.50 | 164.50 | -3.22% | 1,060 |
| Feb 26, 2026 | 156.74 | 169.98 | 155.70 | 169.98 | 169.98 | 4.49% | 7,163 |
| Feb 25, 2026 | 156.00 | 162.68 | 156.00 | 162.68 | 162.68 | 2.68% | 220 |
| Feb 24, 2026 | 152.50 | 158.44 | 150.78 | 158.44 | 158.44 | 6.08% | 1,017 |
| Feb 23, 2026 | 154.00 | 155.64 | 147.92 | 149.36 | 149.36 | -5.30% | 703 |
| Feb 20, 2026 | 160.06 | 160.06 | 156.76 | 157.72 | 157.72 | -0.33% | 177 |
| Feb 19, 2026 | 159.90 | 161.40 | 155.92 | 158.24 | 158.24 | 0.94% | 946 |
| Feb 18, 2026 | 156.40 | 158.18 | 154.60 | 156.76 | 156.76 | 0.93% | 1,247 |
| Feb 17, 2026 | 161.14 | 161.14 | 155.00 | 155.32 | 155.32 | -3.22% | 138 |
| Feb 16, 2026 | 162.00 | 162.44 | 160.48 | 160.48 | 160.48 | 0.05% | 1,415 |
| Feb 13, 2026 | 155.70 | 161.80 | 155.34 | 160.40 | 160.40 | 3.02% | 169 |
| Feb 12, 2026 | 156.72 | 157.90 | 153.00 | 155.70 | 155.70 | 1.10% | 1,354 |
| Feb 11, 2026 | 164.10 | 164.10 | 153.00 | 154.00 | 154.00 | -5.64% | 1,230 |
| Feb 10, 2026 | 164.50 | 167.14 | 157.62 | 163.20 | 163.20 | 0.12% | 838 |
| Feb 9, 2026 | 162.00 | 163.32 | 158.00 | 163.00 | 163.00 | 1.43% | 1,622 |
| Feb 6, 2026 | 162.22 | 165.22 | 160.00 | 160.70 | 160.70 | -0.59% | 353 |
| Feb 5, 2026 | 168.60 | 170.80 | 161.20 | 161.66 | 161.66 | -3.98% | 660 |
| Feb 4, 2026 | 168.00 | 168.42 | 158.54 | 168.36 | 168.36 | 2.82% | 1,255 |
| Feb 3, 2026 | 178.96 | 179.16 | 163.74 | 163.74 | 163.74 | -8.68% | 979 |
| Feb 2, 2026 | 178.48 | 181.70 | 178.20 | 179.30 | 179.30 | 0.02% | 331 |
| Jan 30, 2026 | 177.00 | 179.86 | 175.56 | 179.26 | 179.26 | 0.71% | 546 |
| Jan 29, 2026 | 189.00 | 189.00 | 174.60 | 178.00 | 178.00 | -7.05% | 4,924 |
| Jan 28, 2026 | 191.22 | 193.10 | 190.64 | 191.50 | 191.50 | 0.76% | 535 |
| Jan 27, 2026 | 197.00 | 198.82 | 189.56 | 190.06 | 190.06 | -2.09% | 134 |
| Jan 26, 2026 | 190.00 | 194.12 | 190.00 | 194.12 | 194.12 | 0.61% | 816 |
| Jan 23, 2026 | 194.46 | 196.40 | 192.82 | 192.94 | 192.94 | -0.16% | 620 |