Salesforce, Inc. (FRA:FOO)
Germany · Delayed Price · Currency is EUR 179.26
+1.26 (0.71%)
At close: Jan 30, 2026
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 191.50 | 193.24 | 189.72 | 193.24 | 193.24 | 0.96% | 377 |
| Jan 21, 2026 | 186.00 | 191.40 | 185.64 | 191.40 | 191.40 | 0.92% | 389 |
| Jan 20, 2026 | 193.00 | 193.42 | 188.50 | 189.66 | 189.66 | -1.90% | 1,018 |
| Jan 19, 2026 | 193.02 | 195.16 | 191.00 | 193.34 | 193.34 | -1.36% | 504 |
| Jan 16, 2026 | 201.65 | 201.65 | 195.64 | 196.00 | 196.00 | -2.29% | 334 |
| Jan 15, 2026 | 206.10 | 207.20 | 200.60 | 200.60 | 200.60 | -1.88% | 1,714 |
| Jan 14, 2026 | 207.40 | 208.70 | 204.45 | 204.45 | 204.45 | -1.82% | 831 |
| Jan 13, 2026 | 222.60 | 222.60 | 208.25 | 208.25 | 208.25 | -6.66% | 157 |
| Jan 12, 2026 | 221.40 | 223.10 | 219.40 | 223.10 | 223.10 | 0.52% | 457 |
| Jan 9, 2026 | 223.55 | 224.20 | 221.95 | 221.95 | 221.95 | -1.27% | 95 |
| Jan 8, 2026 | 225.00 | 228.00 | 224.80 | 224.80 | 224.80 | -1.86% | 469 |
| Jan 7, 2026 | 225.60 | 229.15 | 224.70 | 229.05 | 229.05 | 1.85% | 646 |
| Jan 6, 2026 | 218.30 | 225.00 | 218.30 | 224.90 | 224.90 | 1.90% | 1,081 |
| Jan 5, 2026 | 216.00 | 220.70 | 216.00 | 220.70 | 220.70 | 0.52% | 786 |
| Jan 2, 2026 | 226.65 | 228.30 | 216.35 | 219.55 | 219.55 | -3.18% | 331 |
| Dec 30, 2025 | 225.60 | 226.75 | 225.60 | 226.75 | 226.75 | 0.02% | 12 |
| Dec 29, 2025 | 225.25 | 227.95 | 224.60 | 226.70 | 226.70 | 1.16% | 906 |
| Dec 23, 2025 | 223.95 | 224.10 | 223.75 | 224.10 | 224.10 | 0.16% | 43 |
| Dec 22, 2025 | 223.25 | 224.45 | 221.15 | 223.75 | 223.75 | 2.03% | 428 |
| 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 |