Salesforce, Inc. (FRA:FOO)
Germany · Delayed Price · Currency is EUR 157.72
-0.52 (-0.33%)
At close: Feb 20, 2026
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |