Salesforce, Inc. (FRA:FOO)
Germany · Delayed Price · Currency is EUR 195.38
+1.78 (0.92%)
At close: Nov 13, 2026
FRA:FOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 197.14 | 199.18 | 195.38 | 195.38 | 195.38 | 0.92% | 172 |
| Nov 12, 2026 | 194.90 | 196.34 | 193.60 | 193.60 | 193.60 | -1.75% | 62 |
| Nov 11, 2026 | 191.20 | 197.04 | 190.60 | 197.04 | 197.04 | 3.97% | 73 |
| Nov 10, 2026 | 192.30 | 192.30 | 189.52 | 189.52 | 189.52 | -1.28% | 92 |
| Nov 9, 2026 | 191.48 | 194.94 | 191.46 | 191.98 | 191.98 | -0.01% | 441 |
| Nov 6, 2026 | 193.72 | 196.62 | 192.00 | 192.00 | 192.00 | -2.54% | 229 |
| Nov 5, 2026 | 202.85 | 204.55 | 196.00 | 197.00 | 197.00 | -4.16% | 2,475 |
| Nov 4, 2026 | 195.86 | 205.55 | 195.86 | 205.55 | 205.55 | 6.87% | 203 |
| Nov 3, 2026 | 199.22 | 199.22 | 192.34 | 192.34 | 192.34 | -5.95% | 526 |
| Nov 2, 2026 | 203.00 | 205.70 | 203.00 | 204.50 | 204.50 | 0.74% | 98 |
| Oct 30, 2026 | 204.80 | 207.95 | 203.00 | 203.00 | 203.00 | -1.62% | 335 |
| Oct 29, 2026 | 205.00 | 207.25 | 205.00 | 206.35 | 206.35 | -4.16% | 572 |
| Oct 28, 2026 | 213.40 | 216.50 | 212.00 | 215.30 | 215.30 | -0.87% | 496 |
| Oct 27, 2026 | 220.10 | 220.50 | 217.05 | 217.20 | 217.20 | -1.83% | 1,315 |
| Oct 26, 2026 | 222.15 | 223.75 | 218.30 | 221.25 | 221.25 | 0.71% | 209 |
| Oct 23, 2026 | 220.10 | 222.50 | 216.55 | 219.70 | 219.70 | -0.81% | 94 |
| Oct 22, 2026 | 212.90 | 223.40 | 212.90 | 221.50 | 221.50 | 3.24% | 106 |
| Oct 21, 2026 | 214.00 | 216.95 | 214.00 | 214.55 | 214.55 | 0.05% | 150 |
| Oct 20, 2026 | 218.30 | 218.30 | 214.45 | 214.45 | 214.45 | 0.89% | 43 |
| Oct 19, 2026 | 215.20 | 215.20 | 211.55 | 212.55 | 212.55 | -0.91% | 65 |
| Oct 16, 2026 | 220.50 | 223.00 | 211.30 | 214.50 | 214.50 | -2.05% | 111 |
| Oct 15, 2026 | 207.40 | 219.60 | 207.40 | 219.00 | 219.00 | 3.79% | 1,629 |
| Oct 14, 2026 | 212.00 | 214.70 | 211.00 | 211.00 | 211.00 | -1.40% | 180 |
| Oct 13, 2026 | 210.50 | 214.00 | 210.50 | 214.00 | 214.00 | 2.39% | 52 |
| Oct 12, 2026 | 205.55 | 211.60 | 204.15 | 209.00 | 209.00 | 1.95% | 176 |
| Oct 9, 2026 | 202.80 | 205.00 | 202.80 | 205.00 | 205.00 | 1.49% | 10 |
| Oct 8, 2026 | 200.60 | 202.00 | 199.70 | 202.00 | 202.00 | - | 136 |
| Oct 7, 2026 | 199.92 | 202.00 | 199.92 | 202.00 | 202.00 | 1.76% | 326 |
| Oct 6, 2026 | 204.95 | 205.35 | 198.50 | 198.50 | 198.50 | -3.31% | 10 |
| Oct 5, 2026 | 208.90 | 210.15 | 204.95 | 205.30 | 205.30 | -3.62% | 488 |
| Oct 2, 2026 | 210.70 | 213.00 | 210.00 | 213.00 | 213.00 | 1.91% | 247 |
| Oct 1, 2026 | 202.35 | 209.00 | 201.00 | 209.00 | 209.00 | 4.01% | 74 |
| Sep 30, 2026 | 199.12 | 205.80 | 199.12 | 200.95 | 200.95 | 0.59% | 125 |
| Sep 29, 2026 | 200.00 | 200.00 | 199.04 | 199.78 | 199.78 | -1.12% | 35 |
| Sep 28, 2026 | 207.10 | 207.10 | 194.70 | 202.05 | 202.05 | -1.61% | 275 |
| Sep 25, 2026 | 208.60 | 208.60 | 205.35 | 205.35 | 205.35 | -0.80% | 1 |
| Sep 24, 2026 | 207.55 | 207.55 | 207.00 | 207.00 | 207.00 | -1.12% | 22 |
| Sep 23, 2026 | 204.25 | 209.35 | 204.25 | 209.35 | 209.35 | 3.48% | 83 |
| Sep 22, 2026 | 208.00 | 208.00 | 200.55 | 202.30 | 202.30 | -1.84% | 806 |
| Sep 21, 2026 | 207.45 | 208.90 | 206.10 | 206.10 | 206.10 | -1.06% | 239 |
| Sep 18, 2026 | 210.95 | 213.10 | 208.00 | 208.30 | 208.30 | -1.54% | 235 |
| Sep 17, 2026 | 218.30 | 220.55 | 211.45 | 211.55 | 211.55 | -3.63% | 210 |
| Sep 16, 2026 | 220.10 | 220.30 | 218.40 | 219.90 | 219.52 | -3.13% | 326 |
| Sep 15, 2026 | 222.15 | 227.00 | 219.70 | 227.00 | 226.61 | 1.11% | 255 |
| Sep 14, 2026 | 217.70 | 224.50 | 217.70 | 224.50 | 224.11 | 6.40% | 743 |
| Sep 11, 2026 | 209.10 | 211.00 | 207.75 | 211.00 | 210.63 | 0.60% | 190 |
| Sep 10, 2026 | 209.15 | 209.75 | 208.75 | 209.75 | 209.39 | 0.14% | 83 |
| Sep 9, 2026 | 211.60 | 215.40 | 209.45 | 209.45 | 209.09 | -2.47% | 216 |
| Sep 8, 2026 | 219.40 | 219.40 | 212.40 | 214.75 | 214.38 | -1.67% | 60 |
| Sep 7, 2026 | 219.00 | 220.10 | 218.40 | 218.40 | 218.02 | -1.84% | 535 |