Salesforce, Inc. (VIE:CRM)
Austria · Delayed Price · Currency is EUR 173.56
-0.86 (-0.49%)
Last updated: Mar 6, 2026, 2:30 PM CET
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 174.64 | 175.18 | 173.40 | 173.40 | - | -0.58% | 91 |
| Mar 5, 2026 | 166.98 | 174.42 | 165.94 | 174.42 | 174.42 | 3.67% | 157 |
| Mar 4, 2026 | 169.48 | 170.24 | 165.54 | 168.24 | 168.24 | 0.24% | 372 |
| Mar 3, 2026 | 163.16 | 167.84 | 162.24 | 167.84 | 167.84 | 2.17% | 539 |
| Mar 2, 2026 | 162.82 | 165.30 | 162.38 | 164.28 | 164.28 | 0.50% | 466 |
| Feb 27, 2026 | 166.06 | 166.24 | 162.20 | 163.46 | 163.46 | -2.00% | 339 |
| Feb 26, 2026 | 156.20 | 167.76 | 155.98 | 166.80 | 166.80 | 3.81% | 1,241 |
| Feb 25, 2026 | 156.00 | 160.68 | 155.44 | 160.68 | 160.68 | 2.34% | 213 |
| Feb 24, 2026 | 151.42 | 157.00 | 150.00 | 157.00 | 157.00 | 5.77% | 131 |
| Feb 23, 2026 | 155.70 | 156.10 | 148.44 | 148.44 | 148.44 | -6.71% | 368 |
| Feb 20, 2026 | 158.34 | 161.00 | 156.46 | 159.12 | 159.12 | 1.26% | 243 |
| Feb 19, 2026 | 159.78 | 159.78 | 157.14 | 157.14 | 157.14 | -0.13% | 180 |
| Feb 18, 2026 | 156.46 | 157.58 | 155.44 | 157.34 | 157.34 | 0.73% | 268 |
| Feb 17, 2026 | 159.84 | 160.92 | 156.08 | 156.20 | 156.20 | -2.99% | 207 |
| Feb 16, 2026 | 161.66 | 161.92 | 160.44 | 161.02 | 161.02 | 0.46% | 139 |
| Feb 13, 2026 | 155.78 | 161.86 | 155.24 | 160.28 | 160.28 | 4.90% | 423 |
| Feb 12, 2026 | 156.88 | 156.90 | 152.80 | 152.80 | 152.80 | -1.14% | 210 |
| Feb 11, 2026 | 163.62 | 163.82 | 154.56 | 154.56 | 154.56 | -6.12% | 347 |
| Feb 10, 2026 | 163.40 | 164.64 | 157.62 | 164.64 | 164.64 | 0.72% | 700 |
| Feb 9, 2026 | 161.82 | 163.46 | 156.92 | 163.46 | 163.46 | 1.18% | 553 |
| Feb 6, 2026 | 161.90 | 163.78 | 159.00 | 161.56 | 161.56 | -1.11% | 164 |
| Feb 5, 2026 | 168.36 | 170.00 | 162.20 | 163.38 | 163.38 | -2.51% | 1,015 |
| Feb 4, 2026 | 166.64 | 167.58 | 161.86 | 167.58 | 167.58 | 0.16% | 355 |
| Feb 3, 2026 | 179.32 | 179.32 | 167.32 | 167.32 | 167.32 | -7.95% | 732 |
| Feb 2, 2026 | 177.34 | 182.84 | 177.34 | 181.78 | 181.78 | 1.23% | 233 |
| Jan 30, 2026 | 177.92 | 180.44 | 177.92 | 179.58 | 179.58 | 1.68% | 192 |
| Jan 29, 2026 | 186.90 | 187.08 | 175.58 | 176.62 | 176.62 | -8.12% | 777 |
| Jan 28, 2026 | 190.70 | 192.30 | 190.36 | 192.22 | 192.22 | 0.66% | 45 |
| Jan 27, 2026 | 197.28 | 198.08 | 189.92 | 190.96 | 190.96 | -0.94% | 597 |
| Jan 26, 2026 | 193.06 | 193.38 | 192.18 | 192.78 | 192.78 | -0.95% | 264 |
| Jan 23, 2026 | 195.10 | 195.90 | 193.98 | 194.62 | 194.62 | 1.24% | 231 |
| Jan 22, 2026 | 191.20 | 192.24 | 189.20 | 192.24 | 192.24 | 1.65% | 329 |
| Jan 21, 2026 | 188.64 | 189.12 | 186.62 | 189.12 | 189.12 | -1.70% | 351 |
| Jan 20, 2026 | 191.16 | 192.40 | 188.80 | 192.40 | 192.40 | 0.17% | 405 |
| Jan 19, 2026 | 193.42 | 193.42 | 191.12 | 192.08 | 192.08 | -2.67% | 137 |
| Jan 16, 2026 | 202.00 | 202.05 | 196.38 | 197.34 | 197.34 | -2.62% | 87 |
| Jan 15, 2026 | 206.20 | 207.50 | 202.65 | 202.65 | 202.65 | -1.19% | 93 |
| Jan 14, 2026 | 207.35 | 208.20 | 205.10 | 205.10 | 205.10 | -3.93% | 149 |
| Jan 13, 2026 | 222.40 | 222.40 | 213.50 | 213.50 | 213.50 | -4.41% | - |
| Jan 12, 2026 | 221.60 | 223.35 | 220.95 | 223.35 | 223.35 | 0.20% | - |
| Jan 9, 2026 | 223.80 | 224.55 | 222.90 | 222.90 | 222.90 | -0.93% | 81 |
| Jan 8, 2026 | 226.90 | 227.20 | 225.00 | 225.00 | 225.00 | -1.57% | - |
| Jan 7, 2026 | 224.90 | 228.60 | 224.40 | 228.60 | 228.60 | 2.65% | - |
| Jan 6, 2026 | 218.55 | 222.70 | 217.70 | 222.70 | 222.70 | 1.27% | - |
| Jan 5, 2026 | 217.20 | 219.90 | 216.40 | 219.90 | 219.90 | 0.41% | 88 |
| Jan 2, 2026 | 226.95 | 227.60 | 219.00 | 219.00 | 219.00 | -3.48% | 101 |
| Dec 30, 2025 | 226.75 | 227.05 | 226.60 | 226.90 | 226.90 | 0.09% | - |
| Dec 29, 2025 | 226.20 | 226.70 | 225.25 | 226.70 | 226.70 | 1.73% | 108 |
| Dec 23, 2025 | 223.85 | 224.50 | 222.85 | 222.85 | 222.85 | -0.42% | 37 |
| Dec 22, 2025 | 222.60 | 223.80 | 221.40 | 223.80 | 223.80 | 1.73% | 16 |