Salesforce, Inc. (FRA:FOO)
Germany · Delayed Price · Currency is EUR 172.28
-0.22 (-0.13%)
Jun 3, 2026, 1:26 PM CET
FRA:FOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 174.00 | 174.00 | 170.04 | 170.04 | - | -1.43% | 549 |
| Jun 2, 2026 | 182.00 | 182.00 | 169.52 | 172.50 | 172.50 | -5.00% | 2,535 |
| Jun 1, 2026 | 170.46 | 182.28 | 169.28 | 181.58 | 181.58 | 9.88% | 3,776 |
| May 29, 2026 | 154.22 | 165.26 | 152.54 | 165.26 | 165.26 | 10.19% | 1,457 |
| May 28, 2026 | 151.96 | 154.50 | 148.60 | 149.98 | 149.98 | -4.65% | 1,076 |
| May 27, 2026 | 153.86 | 157.30 | 152.00 | 157.30 | 157.30 | 1.00% | 273 |
| May 26, 2026 | 156.24 | 156.48 | 153.64 | 155.74 | 155.74 | -1.43% | 372 |
| May 25, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.17% | 130 |
| May 22, 2026 | 152.00 | 156.76 | 152.00 | 156.18 | 156.18 | 2.75% | 1,300 |
| May 21, 2026 | 152.64 | 153.50 | 148.38 | 152.00 | 152.00 | 0.32% | 289 |
| May 20, 2026 | 156.24 | 156.24 | 150.00 | 151.52 | 151.52 | -1.62% | 570 |
| May 19, 2026 | 154.18 | 161.06 | 154.02 | 154.02 | 154.02 | 0.75% | 246 |
| May 18, 2026 | 149.00 | 154.78 | 146.12 | 152.88 | 152.88 | 2.60% | 743 |
| May 15, 2026 | 142.28 | 151.38 | 142.28 | 149.00 | 149.00 | 3.67% | 322 |
| May 14, 2026 | 141.92 | 143.92 | 141.92 | 143.72 | 143.72 | 1.10% | 139 |
| May 13, 2026 | 147.66 | 147.66 | 141.00 | 142.16 | 142.16 | -1.96% | 910 |
| May 12, 2026 | 151.28 | 151.36 | 145.00 | 145.00 | 145.00 | -3.33% | 92 |
| May 11, 2026 | 153.72 | 154.34 | 150.00 | 150.00 | 150.00 | -2.60% | 846 |
| May 8, 2026 | 156.52 | 157.98 | 150.50 | 154.00 | 154.00 | -2.84% | 144 |
| May 7, 2026 | 154.32 | 160.20 | 153.58 | 158.50 | 158.50 | 3.73% | 248 |
| May 6, 2026 | 159.20 | 159.40 | 152.80 | 152.80 | 152.80 | -3.29% | 198 |
| May 5, 2026 | 159.16 | 160.78 | 155.26 | 158.00 | 158.00 | -0.32% | 52 |
| May 4, 2026 | 157.24 | 161.70 | 157.24 | 158.50 | 158.50 | 4.77% | 1,357 |
| Apr 30, 2026 | 154.20 | 154.20 | 149.64 | 151.28 | 151.28 | -1.94% | 58 |
| Apr 29, 2026 | 156.74 | 156.74 | 152.16 | 154.28 | 154.28 | -1.86% | 130 |
| Apr 28, 2026 | 155.72 | 157.20 | 154.30 | 157.20 | 157.20 | 1.12% | 794 |
| Apr 27, 2026 | 152.66 | 155.46 | 151.68 | 155.46 | 155.46 | 4.59% | 460 |
| Apr 24, 2026 | 150.60 | 151.58 | 148.32 | 148.64 | 148.64 | 0.23% | 209 |
| Apr 23, 2026 | 155.54 | 156.32 | 147.24 | 148.30 | 148.30 | -8.30% | 862 |
| Apr 22, 2026 | 161.40 | 163.18 | 160.60 | 161.72 | 161.72 | -1.83% | 377 |
| Apr 21, 2026 | 159.10 | 164.74 | 159.10 | 164.74 | 164.74 | 3.77% | 97 |
| Apr 20, 2026 | 155.50 | 160.48 | 155.50 | 158.76 | 158.76 | 2.43% | 338 |
| Apr 17, 2026 | 156.00 | 158.38 | 154.52 | 155.00 | 155.00 | 0.98% | 381 |
| Apr 16, 2026 | 153.52 | 155.68 | 151.76 | 153.50 | 153.50 | 2.27% | 393 |
| Apr 15, 2026 | 146.00 | 150.10 | 145.18 | 150.10 | 150.10 | 2.85% | 472 |
| Apr 14, 2026 | 147.50 | 147.60 | 145.06 | 145.94 | 145.94 | -1.06% | 780 |
| Apr 13, 2026 | 141.92 | 147.50 | 140.50 | 147.50 | 147.50 | 5.43% | 359 |
| Apr 10, 2026 | 145.96 | 146.90 | 139.90 | 139.90 | 139.90 | -2.33% | 1,224 |
| Apr 9, 2026 | 151.16 | 152.46 | 142.98 | 143.24 | 143.24 | -5.54% | 1,151 |
| Apr 8, 2026 | 160.18 | 161.82 | 152.00 | 152.00 | 151.64 | -4.34% | 412 |
| Apr 7, 2026 | 161.00 | 161.36 | 158.90 | 158.90 | 158.52 | -0.82% | 354 |
| Apr 2, 2026 | 159.10 | 160.22 | 159.10 | 160.22 | 159.84 | -0.67% | 37 |
| Apr 1, 2026 | 163.14 | 163.14 | 161.30 | 161.30 | 160.91 | -0.09% | 114 |
| Mar 31, 2026 | 162.28 | 163.62 | 160.30 | 161.44 | 161.05 | 1.89% | 40 |
| Mar 30, 2026 | 156.94 | 158.44 | 155.56 | 158.44 | 158.06 | 0.92% | 61 |
| Mar 27, 2026 | 161.04 | 161.56 | 157.00 | 157.00 | 156.62 | -2.30% | 268 |
| Mar 26, 2026 | 155.86 | 162.82 | 155.64 | 160.70 | 160.32 | 0.71% | 305 |
| Mar 25, 2026 | 159.26 | 160.52 | 159.26 | 159.56 | 159.18 | 0.35% | 113 |
| Mar 24, 2026 | 167.22 | 167.22 | 158.50 | 159.00 | 158.62 | -5.13% | 482 |
| Mar 23, 2026 | 166.76 | 171.76 | 165.30 | 167.60 | 167.20 | - | 422 |