Salesforce, Inc. (FRA:FOO)
Germany · Delayed Price · Currency is EUR 148.30
-13.42 (-8.30%)
At close: Apr 23, 2026
FRA:FOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 155.54 | 156.32 | 154.78 | 156.32 | - | -3.34% | 117 |
| 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 | -5.76% | 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 |
| Mar 20, 2026 | 168.90 | 168.90 | 164.92 | 167.60 | 167.20 | 0.11% | 59 |
| Mar 19, 2026 | 167.72 | 170.70 | 167.42 | 167.42 | 167.02 | -0.44% | 455 |
| Mar 18, 2026 | 169.36 | 171.42 | 167.16 | 168.16 | 167.76 | -2.00% | 852 |
| Mar 17, 2026 | 172.06 | 175.00 | 171.00 | 171.60 | 171.19 | -0.65% | 1,031 |
| Mar 16, 2026 | 170.00 | 172.72 | 168.16 | 172.72 | 172.31 | -0.33% | 133 |
| Mar 13, 2026 | 170.94 | 174.00 | 170.94 | 173.30 | 172.88 | 0.71% | 62 |
| Mar 12, 2026 | 166.20 | 175.42 | 166.20 | 172.08 | 171.67 | 3.15% | 726 |
| Mar 11, 2026 | 166.70 | 168.76 | 165.62 | 166.82 | 166.42 | -0.86% | 51 |
| Mar 10, 2026 | 170.88 | 171.46 | 164.98 | 168.26 | 167.86 | -0.47% | 293 |
| Mar 9, 2026 | 173.16 | 173.16 | 169.06 | 169.06 | 168.66 | -1.99% | 533 |
| Mar 6, 2026 | 174.92 | 175.34 | 172.50 | 172.50 | 172.09 | -1.38% | 166 |
| Mar 5, 2026 | 167.20 | 176.88 | 166.82 | 174.92 | 174.50 | 3.74% | 596 |
| Mar 4, 2026 | 168.76 | 171.46 | 166.54 | 168.62 | 168.22 | -1.17% | 425 |
| Mar 3, 2026 | 163.04 | 171.68 | 161.54 | 170.62 | 170.21 | 3.64% | 5,620 |
| Mar 2, 2026 | 161.60 | 165.96 | 161.60 | 164.62 | 164.23 | 0.07% | 403 |
| Feb 27, 2026 | 165.72 | 167.56 | 160.34 | 164.50 | 164.11 | -3.22% | 1,060 |
| Feb 26, 2026 | 156.74 | 169.98 | 155.70 | 169.98 | 169.57 | 4.49% | 7,163 |
| Feb 25, 2026 | 156.00 | 162.68 | 156.00 | 162.68 | 162.29 | 2.68% | 220 |
| Feb 24, 2026 | 152.50 | 158.44 | 150.78 | 158.44 | 158.06 | 6.08% | 1,017 |
| Feb 23, 2026 | 154.00 | 155.64 | 147.92 | 149.36 | 149.00 | -5.30% | 703 |
| Feb 20, 2026 | 160.06 | 160.06 | 156.76 | 157.72 | 157.34 | -0.33% | 177 |
| Feb 19, 2026 | 159.90 | 161.40 | 155.92 | 158.24 | 157.86 | 0.94% | 946 |
| Feb 18, 2026 | 156.40 | 158.18 | 154.60 | 156.76 | 156.38 | 0.93% | 1,247 |
| Feb 17, 2026 | 161.14 | 161.14 | 155.00 | 155.32 | 154.95 | -3.22% | 138 |
| Feb 16, 2026 | 162.00 | 162.44 | 160.48 | 160.48 | 160.10 | 0.05% | 1,415 |
| Feb 13, 2026 | 155.70 | 161.80 | 155.34 | 160.40 | 160.02 | 3.02% | 169 |
| Feb 12, 2026 | 156.72 | 157.90 | 153.00 | 155.70 | 155.33 | 1.10% | 1,354 |
| Feb 11, 2026 | 164.10 | 164.10 | 153.00 | 154.00 | 153.63 | -5.64% | 1,230 |