Salesforce, Inc. (FRA:FOO)
Germany · Delayed Price · Currency is EUR 173.30
+1.22 (0.71%)
At close: Mar 13, 2026
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |