Salesforce, Inc. (FRA:FOO)
Germany · Delayed Price · Currency is EUR 219.70
-1.80 (-0.81%)
At close: Oct 23, 2026
FRA:FOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 226.25 | 226.25 | 222.45 | 222.50 | 222.11 | -2.20% | 494 |
| Sep 3, 2026 | 221.80 | 230.00 | 221.80 | 227.50 | 227.10 | 2.52% | 636 |
| Sep 2, 2026 | 221.70 | 227.55 | 218.10 | 221.90 | 221.51 | -0.72% | 468 |
| Sep 1, 2026 | 220.10 | 223.50 | 216.80 | 223.50 | 223.11 | -0.22% | 420 |
| Aug 31, 2026 | 219.05 | 225.00 | 216.35 | 224.00 | 223.61 | 0.99% | 498 |
| Aug 28, 2026 | 215.00 | 227.00 | 213.20 | 221.80 | 221.41 | 2.45% | 1,879 |
| Aug 27, 2026 | 200.40 | 217.15 | 194.80 | 216.50 | 216.12 | 22.43% | 2,597 |
| Aug 26, 2026 | 173.70 | 176.84 | 171.66 | 176.84 | 176.53 | -0.43% | 520 |
| Aug 25, 2026 | 177.46 | 178.78 | 175.70 | 177.60 | 177.29 | -0.98% | 823 |
| Aug 24, 2026 | 177.78 | 182.70 | 177.78 | 179.36 | 179.05 | 0.71% | 1,183 |
| Aug 21, 2026 | 174.42 | 180.00 | 174.42 | 178.10 | 177.79 | 0.62% | 461 |
| Aug 20, 2026 | 175.50 | 177.00 | 175.00 | 177.00 | 176.69 | 0.11% | 336 |
| Aug 19, 2026 | 167.82 | 178.00 | 167.36 | 176.80 | 176.49 | 3.76% | 341 |
| Aug 18, 2026 | 164.46 | 170.40 | 163.96 | 170.40 | 170.10 | 2.47% | 432 |
| Aug 17, 2026 | 171.00 | 171.00 | 164.00 | 166.30 | 166.01 | -2.69% | 266 |