Salesforce, Inc. (FRA:FOO)
Germany · Delayed Price · Currency is EUR 206.50
+1.45 (0.71%)
Aug 11, 2025, 1:35 PM CET
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 206.95 | 208.10 | 205.05 | 205.05 | 205.05 | -0.24% | 212 |
| Aug 7, 2025 | 214.60 | 216.65 | 205.55 | 205.55 | 205.55 | -3.66% | 154 |
| Aug 6, 2025 | 215.00 | 215.30 | 213.00 | 213.35 | 213.35 | -0.77% | 307 |
| Aug 5, 2025 | 220.00 | 220.30 | 215.00 | 215.00 | 215.00 | -1.65% | 419 |
| Aug 4, 2025 | 217.85 | 219.75 | 217.55 | 218.60 | 218.60 | 0.21% | 505 |
| Aug 1, 2025 | 225.10 | 225.10 | 218.15 | 218.15 | 218.15 | -4.55% | 262 |
| Jul 31, 2025 | 231.20 | 232.20 | 228.20 | 228.55 | 228.55 | -1.93% | 1,753 |
| Jul 30, 2025 | 233.00 | 234.00 | 232.60 | 233.05 | 233.05 | 0.17% | 239 |
| Jul 29, 2025 | 235.00 | 236.05 | 232.65 | 232.65 | 232.65 | -0.09% | 505 |
| Jul 28, 2025 | 231.00 | 232.85 | 230.55 | 232.85 | 232.85 | 1.35% | 207 |
| Jul 25, 2025 | 228.95 | 229.75 | 227.00 | 229.75 | 229.75 | 1.17% | 467 |
| Jul 24, 2025 | 228.00 | 228.80 | 227.00 | 227.10 | 227.10 | -0.04% | 496 |
| Jul 23, 2025 | 224.85 | 227.20 | 224.30 | 227.20 | 227.20 | 1.02% | 65 |
| Jul 22, 2025 | 225.00 | 225.00 | 224.90 | 224.90 | 224.90 | -0.75% | 159 |
| Jul 21, 2025 | 227.00 | 227.00 | 225.25 | 226.60 | 226.60 | 1.09% | 159 |
| Jul 18, 2025 | 223.80 | 224.20 | 223.05 | 224.15 | 224.15 | 0.70% | 115 |
| Jul 17, 2025 | 223.00 | 224.00 | 222.50 | 222.60 | 222.60 | 0.23% | 128 |
| Jul 16, 2025 | 222.00 | 222.10 | 220.90 | 222.10 | 222.10 | -0.65% | 161 |
| Jul 15, 2025 | 222.80 | 223.80 | 222.55 | 223.55 | 223.55 | 0.72% | 249 |
| Jul 14, 2025 | 220.00 | 223.90 | 220.00 | 221.95 | 221.95 | 0.75% | 272 |
| Jul 11, 2025 | 225.40 | 225.65 | 220.30 | 220.30 | 220.30 | -2.44% | 273 |
| Jul 10, 2025 | 229.75 | 232.00 | 225.80 | 225.80 | 225.80 | -2.25% | 306 |
| Jul 9, 2025 | 232.80 | 235.10 | 231.00 | 231.00 | 231.00 | -2.26% | 182 |
| Jul 8, 2025 | 229.45 | 236.35 | 229.45 | 236.35 | 236.35 | 2.32% | 99 |
| Jul 7, 2025 | 231.10 | 232.00 | 230.85 | 231.00 | 231.00 | -0.09% | 443 |
| Jul 4, 2025 | 231.00 | 231.20 | 230.65 | 231.20 | 231.20 | -0.37% | 181 |
| Jul 3, 2025 | 228.10 | 233.20 | 228.10 | 232.05 | 232.05 | 2.41% | 169 |
| Jul 2, 2025 | 231.05 | 232.25 | 226.60 | 226.60 | 226.60 | -2.07% | 293 |
| Jul 1, 2025 | 230.65 | 231.75 | 229.80 | 231.40 | 231.40 | -0.90% | 113 |
| Jun 30, 2025 | 235.00 | 235.15 | 233.50 | 233.50 | 233.50 | 0.54% | 74 |
| Jun 27, 2025 | 231.00 | 232.65 | 231.00 | 232.25 | 232.25 | 0.67% | 162 |
| Jun 26, 2025 | 230.50 | 230.70 | 226.60 | 230.70 | 230.70 | -1.05% | 29 |
| Jun 25, 2025 | 234.25 | 234.25 | 233.15 | 233.15 | 233.15 | -0.77% | 514 |
| Jun 24, 2025 | 228.00 | 234.95 | 228.00 | 234.95 | 234.95 | 3.50% | 514 |
| Jun 23, 2025 | 225.00 | 227.35 | 225.00 | 227.00 | 227.00 | 0.31% | 305 |
| Jun 20, 2025 | 225.90 | 226.30 | 224.50 | 226.30 | 226.30 | 0.64% | 125 |
| Jun 19, 2025 | 224.95 | 224.95 | 224.45 | 224.85 | 224.85 | -0.62% | 263 |
| Jun 18, 2025 | 228.00 | 228.20 | 226.25 | 226.25 | 226.25 | -2.90% | 50 |
| Jun 17, 2025 | 226.60 | 233.00 | 226.20 | 233.00 | 232.64 | 2.46% | 514 |
| Jun 16, 2025 | 225.00 | 227.40 | 224.15 | 227.40 | 227.05 | 1.45% | 952 |
| Jun 13, 2025 | 226.60 | 228.65 | 224.15 | 224.15 | 223.80 | -2.44% | 107 |
| Jun 12, 2025 | 229.90 | 232.10 | 228.55 | 229.75 | 229.39 | -1.77% | 103 |
| Jun 11, 2025 | 234.90 | 235.35 | 233.00 | 233.90 | 233.54 | -1.31% | 229 |
| Jun 10, 2025 | 238.15 | 239.90 | 237.00 | 237.00 | 236.63 | -1.00% | 529 |
| Jun 9, 2025 | 240.10 | 241.55 | 238.10 | 239.40 | 239.03 | 0.17% | 1,222 |
| Jun 6, 2025 | 233.60 | 239.00 | 233.60 | 239.00 | 238.63 | 2.49% | 935 |
| Jun 5, 2025 | 230.95 | 235.30 | 228.00 | 233.20 | 232.84 | 1.15% | 628 |
| Jun 4, 2025 | 232.10 | 233.05 | 230.10 | 230.55 | 230.19 | -0.37% | 271 |
| Jun 3, 2025 | 227.70 | 231.40 | 227.70 | 231.40 | 231.04 | 0.92% | 107 |
| Jun 2, 2025 | 231.70 | 231.70 | 228.30 | 229.30 | 228.94 | -0.30% | 120 |