Salesforce, Inc. (FRA:FOO)
Germany · Delayed Price · Currency is EUR 173.70
-3.90 (-2.20%)
Aug 26, 2026, 6:41 PM CET
FRA:FOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 173.70 | 174.02 | 171.66 | 171.78 | - | -3.28% | 397 |
| Aug 25, 2026 | 177.46 | 178.78 | 175.70 | 177.60 | 177.60 | -0.98% | 823 |
| Aug 24, 2026 | 177.78 | 182.70 | 177.78 | 179.36 | 179.36 | 0.71% | 1,183 |
| Aug 21, 2026 | 174.42 | 180.00 | 174.42 | 178.10 | 178.10 | 0.62% | 461 |
| Aug 20, 2026 | 175.50 | 177.00 | 175.00 | 177.00 | 177.00 | 0.11% | 336 |
| Aug 19, 2026 | 167.82 | 178.00 | 167.36 | 176.80 | 176.80 | 3.76% | 341 |
| Aug 18, 2026 | 164.46 | 170.40 | 163.96 | 170.40 | 170.40 | 2.47% | 432 |
| Aug 17, 2026 | 171.00 | 171.00 | 164.00 | 166.30 | 166.30 | -2.69% | 266 |
| Aug 14, 2026 | 176.00 | 176.00 | 169.94 | 170.90 | 170.90 | -1.76% | 389 |
| Aug 13, 2026 | 166.22 | 173.96 | 166.12 | 173.96 | 173.96 | 4.80% | 247 |
| Aug 12, 2026 | 169.52 | 170.68 | 166.00 | 166.00 | 166.00 | -3.09% | 538 |
| Aug 11, 2026 | 169.14 | 171.80 | 169.14 | 171.30 | 171.30 | -0.53% | 219 |
| Aug 10, 2026 | 168.90 | 172.22 | 165.00 | 172.22 | 172.22 | 3.03% | 2,433 |
| Aug 7, 2026 | 162.64 | 167.16 | 162.56 | 167.16 | 167.16 | 5.24% | 85 |
| Aug 6, 2026 | 157.64 | 159.02 | 157.64 | 158.84 | 158.84 | -4.09% | 99 |
| Aug 5, 2026 | 162.98 | 167.44 | 162.98 | 165.62 | 165.62 | -0.08% | 365 |
| Aug 4, 2026 | 161.28 | 165.76 | 156.78 | 165.76 | 165.76 | 1.98% | 640 |
| Aug 3, 2026 | 159.00 | 166.56 | 159.00 | 162.54 | 162.54 | 2.12% | 631 |
| Jul 31, 2026 | 155.02 | 159.16 | 155.02 | 159.16 | 159.16 | 2.29% | 54 |
| Jul 30, 2026 | 163.82 | 164.62 | 155.60 | 155.60 | 155.60 | -6.11% | 458 |
| Jul 29, 2026 | 161.00 | 165.96 | 158.82 | 165.72 | 165.72 | 2.60% | 260 |
| Jul 28, 2026 | 153.40 | 161.64 | 153.40 | 161.52 | 161.52 | 3.58% | 383 |
| Jul 27, 2026 | 144.60 | 155.94 | 144.60 | 155.94 | 155.94 | 8.71% | 232 |
| Jul 24, 2026 | 138.38 | 143.44 | 138.38 | 143.44 | 143.44 | 4.90% | 46 |
| Jul 23, 2026 | 142.00 | 144.94 | 136.74 | 136.74 | 136.74 | -5.70% | 317 |
| Jul 22, 2026 | 150.04 | 151.54 | 145.00 | 145.00 | 145.00 | -2.68% | 527 |
| Jul 21, 2026 | 148.60 | 149.00 | 146.08 | 149.00 | 149.00 | -2.79% | 60 |
| Jul 20, 2026 | 150.60 | 153.28 | 148.84 | 153.28 | 153.28 | 2.10% | 48 |
| Jul 17, 2026 | 148.00 | 150.12 | 147.18 | 150.12 | 150.12 | -0.12% | 468 |
| Jul 16, 2026 | 145.52 | 150.30 | 145.52 | 150.30 | 150.30 | 2.02% | 588 |
| Jul 15, 2026 | 145.58 | 148.02 | 145.10 | 147.32 | 147.32 | 0.03% | 245 |
| Jul 14, 2026 | 150.00 | 150.00 | 139.52 | 147.28 | 147.28 | -2.85% | 264 |
| Jul 13, 2026 | 142.00 | 151.60 | 142.00 | 151.60 | 151.60 | 5.57% | 257 |
| Jul 10, 2026 | 141.90 | 144.12 | 141.90 | 143.60 | 143.60 | 1.40% | 205 |
| Jul 9, 2026 | 145.50 | 145.50 | 140.00 | 141.62 | 141.62 | -2.33% | 225 |
| Jul 8, 2026 | 148.40 | 148.40 | 144.22 | 145.00 | 145.00 | -1.44% | 69 |
| Jul 7, 2026 | 145.68 | 148.62 | 145.68 | 147.12 | 147.12 | 0.85% | 320 |
| Jul 6, 2026 | 147.52 | 147.52 | 143.00 | 145.88 | 145.88 | 2.63% | 368 |
| Jul 3, 2026 | 145.32 | 145.56 | 141.70 | 142.14 | 142.14 | -1.17% | 362 |
| Jul 2, 2026 | 145.00 | 145.00 | 142.06 | 143.82 | 143.82 | -0.98% | 430 |
| Jul 1, 2026 | 138.14 | 146.04 | 136.84 | 145.24 | 145.24 | 6.25% | 870 |
| Jun 30, 2026 | 139.12 | 139.52 | 136.54 | 136.70 | 136.70 | -1.81% | 187 |
| Jun 29, 2026 | 139.02 | 141.10 | 138.14 | 139.22 | 139.22 | 1.10% | 165 |
| Jun 26, 2026 | 132.06 | 137.70 | 131.96 | 137.70 | 137.70 | 4.08% | 673 |
| Jun 25, 2026 | 134.80 | 134.80 | 131.60 | 132.30 | 132.30 | -2.25% | 434 |
| Jun 24, 2026 | 134.52 | 135.94 | 134.52 | 135.34 | 135.34 | 0.89% | 319 |
| Jun 23, 2026 | 130.12 | 135.04 | 129.70 | 134.14 | 134.14 | 3.03% | 380 |
| Jun 22, 2026 | 133.82 | 134.24 | 129.48 | 130.20 | 130.20 | -2.11% | 666 |
| Jun 19, 2026 | 132.64 | 133.64 | 132.30 | 133.00 | 133.00 | -0.37% | 178 |
| Jun 18, 2026 | 136.40 | 136.90 | 130.22 | 133.50 | 133.50 | -0.99% | 1,298 |